Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.74 | 29.27 | 28.67 | 29.24 | 3,483,082 | +0.60(+2.11%) |
Jan 30, 2018 | 28.82 | 28.92 | 28.59 | 28.63 | 1,537,642 | -0.34(-1.16%) |
Jan 29, 2018 | 29.52 | 29.69 | 28.79 | 28.97 | 1,624,707 | -0.72(-2.43%) |
Jan 26, 2018 | 30.10 | 30.13 | 29.62 | 29.69 | 1,005,446 | -0.42(-1.40%) |
Jan 25, 2018 | 29.86 | 30.16 | 29.68 | 30.11 | 1,453,189 | +0.34(+1.15%) |
Jan 24, 2018 | 29.97 | 30.05 | 29.48 | 29.77 | 1,325,678 | -0.25(-0.82%) |
Jan 23, 2018 | 29.89 | 30.02 | 29.59 | 30.02 | 985,179 | +0.36(+1.23%) |
Jan 22, 2018 | 29.35 | 29.73 | 29.32 | 29.65 | 1,139,955 | +0.29(+0.99%) |
Jan 19, 2018 | 28.95 | 29.37 | 28.84 | 29.36 | 981,864 | +0.47(+1.61%) |
Jan 18, 2018 | 29.46 | 29.46 | 28.82 | 28.90 | 1,298,888 | -0.67(-2.27%) |
Jan 17, 2018 | 29.28 | 29.59 | 29.15 | 29.57 | 1,078,840 | +0.47(+1.63%) |
Jan 16, 2018 | 29.17 | 29.50 | 29.09 | 29.09 | 890,909 | +0.01(+0.03%) |
Jan 12, 2018 | 29.09 | 29.09 | 29.09 | 0 | -0.33(-1.14%) | |
Jan 11, 2018 | 29.39 | 29.64 | 29.38 | 29.42 | 723,327 | +0.03(+0.10%) |
Jan 10, 2018 | 29.70 | 29.77 | 29.10 | 29.39 | 1,032,516 | -0.50(-1.66%) |
Jan 09, 2018 | 30.34 | 30.34 | 29.86 | 29.89 | 874,212 | -0.52(-1.70%) |
Jan 08, 2018 | 30.21 | 30.47 | 30.11 | 30.40 | 851,684 | +0.27(+0.89%) |
Jan 05, 2018 | 30.29 | 30.35 | 30.01 | 30.13 | 965,199 | -0.17(-0.55%) |
Jan 04, 2018 | 30.88 | 30.95 | 30.27 | 30.30 | 880,282 | -0.68(-2.21%) |
Jan 03, 2018 | 31.29 | 31.41 | 30.96 | 30.99 | 1,065,088 | -0.26(-0.84%) |
Jan 02, 2018 | 31.42 | 31.54 | 31.33 | 31.25 | 1,469,992 | -0.15(-0.49%) |
Dec 29, 2017 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 31.19 | 31.41 | 31.02 | 31.40 | 582,441 | +0.25(+0.79%) |
Dec 27, 2017 | 31.15 | 31.16 | 31.05 | 31.15 | 643,345 | +0.15(+0.49%) |
Dec 26, 2017 | 30.84 | 31.13 | 30.78 | 31.00 | 658,305 | +0.17(+0.57%) |
Dec 22, 2017 | 30.56 | 30.89 | 30.45 | 30.83 | 648,256 | +0.33(+1.07%) |
Dec 21, 2017 | 30.96 | 31.02 | 30.48 | 30.50 | 975,315 | -0.36(-1.16%) |
Dec 20, 2017 | 31.22 | 31.36 | 30.84 | 30.85 | 959,580 | -0.41(-1.30%) |
Dec 19, 2017 | 31.79 | 31.96 | 31.20 | 31.26 | 1,450,824 | -0.50(-1.56%) |
Dec 18, 2017 | 31.49 | 31.83 | 31.47 | 31.76 | 1,182,448 | +0.26(+0.83%) |
Dec 15, 2017 | 31.30 | 31.58 | 31.24 | 31.49 | 3,024,292 | +0.23(+0.72%) |
Dec 14, 2017 | 31.00 | 31.39 | 30.79 | 31.27 | 1,875,259 | +0.28(+0.92%) |
Dec 13, 2017 | 30.79 | 31.06 | 30.73 | 30.99 | 1,338,725 | +0.28(+0.90%) |
Dec 12, 2017 | 30.55 | 30.76 | 30.42 | 30.71 | 943,872 | +0.25(+0.81%) |
Dec 11, 2017 | 30.67 | 30.80 | 30.45 | 30.46 | 920,298 | -0.17(-0.57%) |
Dec 08, 2017 | 30.39 | 30.73 | 30.25 | 30.64 | 909,559 | +0.36(+1.18%) |
Dec 07, 2017 | 30.13 | 30.34 | 30.08 | 30.28 | 840,293 | +0.07(+0.24%) |
Dec 06, 2017 | 30.34 | 30.35 | 29.97 | 30.21 | 883,232 | -0.04(-0.12%) |
Dec 05, 2017 | 30.50 | 30.61 | 30.24 | 30.24 | 839,366 | -0.30(-0.98%) |
Dec 04, 2017 | 30.42 | 30.76 | 30.42 | 30.54 | 1,320,865 | +0.13(+0.43%) |
Dec 01, 2017 | 30.09 | 30.53 | 29.89 | 30.41 | 2,528,144 | +0.51(+1.70%) |
Nov 30, 2017 | 30.13 | 30.32 | 29.86 | 29.90 | 3,419,370 | -0.22(-0.73%) |
Nov 29, 2017 | 30.38 | 30.42 | 30.04 | 30.12 | 1,987,757 | -0.33(-1.10%) |
Nov 28, 2017 | 30.88 | 30.90 | 30.39 | 30.45 | 1,223,098 | -0.43(-1.39%) |
Nov 27, 2017 | 31.08 | 31.09 | 30.87 | 30.88 | 910,321 | -0.19(-0.61%) |
Nov 24, 2017 | 31.16 | 31.20 | 30.99 | 31.07 | 493,669 | +0.09(+0.31%) |
Nov 22, 2017 | 31.07 | 31.25 | 30.97 | 30.98 | 991,022 | -0.08(-0.26%) |
Nov 21, 2017 | 30.99 | 31.12 | 30.81 | 31.06 | 1,365,309 | +0.19(+0.61%) |
Nov 20, 2017 | 30.97 | 31.01 | 30.77 | 30.87 | 1,003,355 | -0.10(-0.33%) |
Nov 17, 2017 | 30.77 | 31.05 | 30.77 | 30.97 | 1,086,896 | +0.20(+0.64%) |
Nov 16, 2017 | 30.71 | 30.99 | 30.53 | 30.77 | 1,149,948 | +0.07(+0.21%) |
Nov 15, 2017 | 31.00 | 31.14 | 30.70 | 30.71 | 1,289,147 | -0.25(-0.82%) |
Nov 14, 2017 | 30.98 | 31.10 | 30.70 | 30.96 | 1,274,924 | -0.01(-0.05%) |
Nov 13, 2017 | 30.82 | 31.06 | 30.71 | 30.98 | 1,285,041 | +0.28(+0.90%) |
Nov 10, 2017 | 30.49 | 30.77 | 30.48 | 30.70 | 1,237,699 | +0.15(+0.48%) |
Nov 09, 2017 | 30.37 | 30.85 | 30.25 | 30.56 | 1,114,708 | +0.20(+0.65%) |
Nov 08, 2017 | 30.32 | 30.66 | 30.23 | 30.36 | 803,757 | +0.07(+0.24%) |
Nov 07, 2017 | 29.90 | 30.44 | 29.83 | 30.29 | 888,272 | +0.39(+1.32%) |
Nov 06, 2017 | 29.71 | 30.13 | 29.66 | 29.89 | 1,178,690 | +0.18(+0.61%) |
Nov 03, 2017 | 29.33 | 30.04 | 28.37 | 29.71 | 1,593,340 | -0.23(-0.78%) |
Nov 02, 2017 | 29.41 | 30.29 | 29.41 | 29.94 | 1,816,112 | +0.65(+2.21%) |