Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.19 | 29.19 | 28.63 | 28.74 | 5,964,897 | -0.57(-1.93%) |
Jan 30, 2018 | 29.57 | 29.62 | 29.53 | 29.30 | 4,760,191 | -0.39(-1.30%) |
Jan 29, 2018 | 29.81 | 29.81 | 29.62 | 29.69 | 4,490,866 | -0.34(-1.12%) |
Jan 26, 2018 | 30.05 | 30.08 | 29.92 | 30.02 | 6,136,009 | +0.39(+1.33%) |
Jan 25, 2018 | 29.91 | 29.92 | 29.50 | 29.63 | 4,367,253 | +0.24(+0.81%) |
Jan 24, 2018 | 29.38 | 29.55 | 29.30 | 29.39 | 6,612,062 | -0.17(-0.58%) |
Jan 23, 2018 | 29.55 | 29.73 | 29.51 | 29.56 | 4,306,450 | +0.11(+0.36%) |
Jan 22, 2018 | 29.22 | 29.46 | 29.19 | 29.46 | 2,778,987 | +0.41(+1.41%) |
Jan 19, 2018 | 29.15 | 29.16 | 28.96 | 29.05 | 3,083,670 | +0.30(+1.05%) |
Jan 18, 2018 | 28.72 | 28.80 | 28.62 | 28.74 | 3,785,302 | -0.01(-0.03%) |
Jan 17, 2018 | 28.80 | 28.88 | 28.68 | 28.75 | 3,470,771 | +0.07(+0.26%) |
Jan 16, 2018 | 29.08 | 29.11 | 28.67 | 28.68 | 5,803,473 | -0.54(-1.85%) |
Jan 12, 2018 | 29.22 | 29.22 | 29.22 | 0 | +0.20(+0.71%) | |
Jan 11, 2018 | 28.79 | 29.05 | 28.75 | 29.01 | 3,370,392 | +0.11(+0.37%) |
Jan 10, 2018 | 28.97 | 28.91 | 2,623,379 | -0.16(-0.56%) | ||
Jan 09, 2018 | 29.08 | 29.18 | 28.98 | 29.07 | 2,148,748 | -0.12(-0.42%) |
Jan 08, 2018 | 29.28 | 29.32 | 29.03 | 29.19 | 2,228,332 | -0.20(-0.70%) |
Jan 05, 2018 | 29.16 | 29.44 | 29.10 | 29.40 | 4,070,412 | +0.30(+1.04%) |
Jan 04, 2018 | 29.10 | 29.17 | 28.92 | 29.10 | 4,722,922 | +0.04(+0.14%) |
Jan 03, 2018 | 28.87 | 29.10 | 28.82 | 29.05 | 5,118,711 | +0.06(+0.20%) |
Jan 02, 2018 | 28.88 | 29.05 | 28.74 | 29.00 | 7,451,193 | +0.56(+1.96%) |
Dec 29, 2017 | 28.44 | 28.44 | 28.44 | 0 | +0.48(+1.73%) | |
Dec 28, 2017 | 27.85 | 28.03 | 27.83 | 27.96 | 2,978,928 | +0.32(+1.16%) |
Dec 27, 2017 | 27.69 | 27.70 | 27.54 | 27.64 | 3,131,912 | +0.06(+0.21%) |
Dec 26, 2017 | 27.42 | 27.74 | 27.42 | 27.58 | 2,089,478 | +0.03(+0.12%) |
Dec 22, 2017 | 27.50 | 27.65 | 27.37 | 27.55 | 3,597,895 | +0.14(+0.51%) |
Dec 21, 2017 | 27.28 | 27.47 | 27.19 | 27.41 | 5,089,037 | +0.35(+1.30%) |
Dec 20, 2017 | 27.32 | 27.33 | 27.00 | 27.06 | 1,841,164 | -0.11(-0.42%) |
Dec 19, 2017 | 27.24 | 27.34 | 27.10 | 27.17 | 2,266,963 | -0.16(-0.57%) |
Dec 18, 2017 | 27.29 | 27.50 | 27.27 | 27.33 | 2,021,646 | +0.17(+0.63%) |
Dec 15, 2017 | 27.00 | 27.17 | 26.96 | 27.15 | 2,753,180 | -0.13(-0.48%) |
Dec 14, 2017 | 27.46 | 27.54 | 27.20 | 27.28 | 3,874,978 | -0.23(-0.83%) |
Dec 13, 2017 | 27.33 | 27.59 | 27.29 | 27.51 | 6,067,420 | +0.12(+0.45%) |
Dec 12, 2017 | 27.39 | 27.45 | 27.28 | 27.39 | 2,705,010 | +0.25(+0.91%) |
Dec 11, 2017 | 26.92 | 27.22 | 26.88 | 27.15 | 4,804,579 | +0.31(+1.16%) |
Dec 08, 2017 | 26.61 | 26.87 | 26.55 | 26.83 | 2,954,049 | +0.43(+1.61%) |
Dec 07, 2017 | 26.32 | 26.50 | 26.28 | 26.41 | 4,246,208 | +0.11(+0.41%) |
Dec 06, 2017 | 26.33 | 26.48 | 26.22 | 26.30 | 3,264,538 | -0.09(-0.34%) |
Dec 05, 2017 | 26.33 | 26.54 | 26.31 | 26.39 | 4,095,022 | +0.02(+0.09%) |
Dec 04, 2017 | 27.03 | 26.35 | 26.37 | 3,798,990 | -0.56(-2.07%) | |
Dec 01, 2017 | 26.88 | 27.15 | 26.86 | 26.92 | 4,034,435 | -0.02(-0.06%) |
Nov 30, 2017 | 26.99 | 27.15 | 26.80 | 26.94 | 5,265,407 | -0.37(-1.35%) |
Nov 29, 2017 | 27.51 | 27.55 | 27.27 | 27.31 | 4,386,055 | -0.16(-0.60%) |
Nov 28, 2017 | 27.48 | 27.53 | 27.36 | 27.47 | 4,090,327 | -0.13(-0.47%) |
Nov 27, 2017 | 27.92 | 27.93 | 27.56 | 27.60 | 2,006,660 | -0.13(-0.47%) |
Nov 24, 2017 | 27.68 | 27.79 | 27.57 | 27.74 | 1,166,338 | +0.01(+0.03%) |
Nov 22, 2017 | 27.87 | 27.90 | 27.61 | 27.73 | 1,558,486 | +0.08(+0.30%) |
Nov 21, 2017 | 27.46 | 27.80 | 27.45 | 27.65 | 1,657,462 | +0.29(+1.05%) |
Nov 20, 2017 | 27.46 | 27.52 | 27.29 | 27.36 | 2,311,356 | -0.07(-0.24%) |
Nov 17, 2017 | 27.28 | 27.45 | 27.28 | 27.42 | 3,010,745 | -0.05(-0.18%) |
Nov 16, 2017 | 27.53 | 27.61 | 27.46 | 27.47 | 2,429,155 | +0.11(+0.39%) |
Nov 15, 2017 | 27.37 | 27.44 | 27.33 | 27.37 | 2,698,479 | +0.11(+0.42%) |
Nov 14, 2017 | 26.82 | 27.26 | 26.78 | 27.25 | 3,555,616 | +0.28(+1.03%) |
Nov 13, 2017 | 26.92 | 27.00 | 26.84 | 26.97 | 2,948,033 | +0.00(+0.00%) |
Nov 10, 2017 | 26.79 | 27.13 | 26.73 | 26.97 | 6,005,810 | -0.16(-0.60%) |
Nov 09, 2017 | 27.28 | 27.31 | 26.99 | 27.14 | 4,561,441 | -0.18(-0.66%) |
Nov 08, 2017 | 27.24 | 27.38 | 27.10 | 27.32 | 5,410,888 | -0.23(-0.83%) |
Nov 07, 2017 | 27.55 | 27.62 | 27.36 | 27.55 | 5,380,007 | -0.50(-1.78%) |
Nov 06, 2017 | 28.14 | 28.15 | 27.96 | 28.05 | 4,136,849 | -0.21(-0.75%) |
Nov 03, 2017 | 28.04 | 28.31 | 28.01 | 28.26 | 3,567,689 | +0.30(+1.08%) |
Nov 02, 2017 | 28.10 | 28.17 | 27.89 | 27.96 | 3,946,248 | -0.37(-1.30%) |