Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.11 | 32.33 | 32.09 | 32.17 | 158,377 | -0.11(-0.33%) |
Jan 30, 2018 | 32.38 | 32.44 | 32.23 | 32.28 | 144,949 | -0.20(-0.63%) |
Jan 29, 2018 | 32.63 | 32.70 | 32.46 | 32.48 | 153,236 | -0.18(-0.56%) |
Jan 26, 2018 | 32.37 | 32.69 | 32.35 | 32.67 | 215,191 | +0.44(+1.35%) |
Jan 25, 2018 | 32.38 | 32.40 | 32.16 | 32.23 | 123,698 | -0.09(-0.27%) |
Jan 24, 2018 | 32.44 | 32.58 | 32.22 | 32.32 | 283,445 | -0.12(-0.36%) |
Jan 23, 2018 | 32.25 | 32.44 | 32.19 | 32.43 | 187,894 | +0.20(+0.63%) |
Jan 22, 2018 | 32.22 | 32.23 | 32.00 | 32.23 | 306,353 | +0.02(+0.06%) |
Jan 19, 2018 | 32.13 | 32.24 | 32.11 | 32.21 | 180,766 | +0.16(+0.51%) |
Jan 18, 2018 | 32.00 | 32.13 | 31.95 | 32.05 | 149,921 | -0.08(-0.24%) |
Jan 17, 2018 | 31.96 | 32.15 | 31.86 | 32.12 | 208,664 | +0.23(+0.73%) |
Jan 16, 2018 | 32.33 | 32.60 | 31.81 | 31.89 | 340,656 | -0.48(-1.50%) |
Jan 12, 2018 | 32.38 | 32.38 | 32.38 | 0 | +0.20(+0.63%) | |
Jan 11, 2018 | 31.86 | 32.17 | 31.86 | 32.17 | 442,826 | +0.31(+0.97%) |
Jan 10, 2018 | 31.90 | 31.75 | 31.86 | 229,464 | -0.08(-0.24%) | |
Jan 09, 2018 | 31.98 | 32.02 | 31.74 | 31.94 | 243,143 | -0.07(-0.21%) |
Jan 08, 2018 | 31.77 | 32.02 | 31.68 | 32.01 | 247,784 | +0.28(+0.89%) |
Jan 05, 2018 | 31.75 | 31.80 | 31.61 | 31.73 | 333,726 | +0.09(+0.28%) |
Jan 04, 2018 | 31.63 | 31.77 | 31.61 | 31.64 | 626,584 | +0.15(+0.46%) |
Jan 03, 2018 | 31.23 | 31.49 | 31.22 | 31.49 | 364,230 | +0.31(+1.00%) |
Jan 02, 2018 | 30.77 | 31.18 | 30.77 | 31.18 | 195,694 | +0.50(+1.64%) |
Dec 29, 2017 | 30.68 | 30.68 | 30.68 | 0 | -0.19(-0.63%) | |
Dec 28, 2017 | 30.93 | 30.93 | 30.76 | 30.87 | 203,629 | +0.01(+0.03%) |
Dec 27, 2017 | 30.81 | 30.91 | 30.76 | 30.86 | 111,585 | +0.09(+0.28%) |
Dec 26, 2017 | 30.78 | 30.78 | 30.69 | 30.78 | 94,064 | +0.00(+0.01%) |
Dec 22, 2017 | 30.89 | 30.94 | 30.74 | 30.77 | 292,911 | -0.10(-0.31%) |
Dec 21, 2017 | 30.97 | 31.05 | 30.86 | 30.87 | 180,321 | -0.09(-0.28%) |
Dec 20, 2017 | 31.18 | 31.18 | 30.86 | 30.96 | 289,435 | -0.17(-0.56%) |
Dec 19, 2017 | 31.08 | 31.51 | 31.02 | 31.13 | 513,026 | +0.06(+0.19%) |
Dec 18, 2017 | 31.00 | 31.24 | 31.00 | 31.07 | 312,028 | +0.42(+1.36%) |
Dec 15, 2017 | 30.42 | 30.75 | 30.41 | 30.66 | 216,565 | +0.27(+0.89%) |
Dec 14, 2017 | 30.42 | 30.54 | 30.38 | 30.38 | 213,674 | +0.00(+0.00%) |
Dec 13, 2017 | 30.32 | 30.54 | 30.32 | 30.38 | 212,889 | +0.09(+0.29%) |
Dec 12, 2017 | 30.40 | 30.50 | 30.26 | 30.30 | 143,114 | -0.14(-0.45%) |
Dec 11, 2017 | 30.37 | 30.45 | 30.16 | 30.43 | 321,343 | +0.21(+0.71%) |
Dec 08, 2017 | 30.18 | 30.45 | 30.18 | 30.22 | 274,409 | +0.19(+0.65%) |
Dec 07, 2017 | 29.70 | 30.06 | 29.70 | 30.03 | 185,435 | +0.32(+1.08%) |
Dec 06, 2017 | 29.66 | 29.80 | 29.63 | 29.71 | 237,953 | -0.02(-0.07%) |
Dec 05, 2017 | 29.91 | 30.02 | 29.72 | 29.72 | 524,023 | -0.18(-0.62%) |
Dec 04, 2017 | 30.60 | 30.76 | 29.91 | 29.91 | 263,164 | -0.52(-1.72%) |
Dec 01, 2017 | 30.44 | 30.44 | 30.19 | 30.43 | 216,985 | -0.02(-0.06%) |
Nov 30, 2017 | 30.35 | 30.52 | 30.23 | 30.45 | 244,432 | +0.09(+0.29%) |
Nov 29, 2017 | 30.68 | 30.84 | 30.29 | 30.36 | 242,433 | -0.30(-0.98%) |
Nov 28, 2017 | 30.54 | 30.72 | 30.46 | 30.67 | 232,285 | +0.10(+0.32%) |
Nov 27, 2017 | 30.49 | 30.75 | 30.49 | 30.57 | 491,167 | +0.19(+0.64%) |
Nov 24, 2017 | 30.36 | 30.38 | 30.26 | 30.37 | 89,220 | +0.09(+0.29%) |
Nov 22, 2017 | 30.21 | 30.37 | 30.20 | 30.29 | 227,781 | +0.16(+0.55%) |
Nov 21, 2017 | 30.01 | 30.21 | 29.96 | 30.12 | 451,460 | +0.43(+1.44%) |
Nov 20, 2017 | 29.44 | 29.75 | 29.44 | 29.70 | 499,208 | +0.20(+0.69%) |
Nov 17, 2017 | 29.38 | 29.49 | 29.29 | 29.49 | 478,440 | +0.21(+0.73%) |
Nov 16, 2017 | 28.99 | 29.38 | 28.95 | 29.28 | 148,881 | +0.53(+1.86%) |
Nov 15, 2017 | 28.70 | 28.89 | 28.60 | 28.75 | 161,836 | -0.12(-0.40%) |
Nov 14, 2017 | 28.72 | 28.89 | 28.72 | 28.86 | 198,797 | +0.05(+0.17%) |
Nov 13, 2017 | 28.85 | 28.94 | 28.65 | 28.81 | 184,861 | -0.23(-0.80%) |
Nov 10, 2017 | 29.00 | 29.09 | 28.95 | 29.05 | 148,204 | -0.04(-0.13%) |
Nov 09, 2017 | 29.31 | 29.34 | 28.90 | 29.09 | 317,135 | -0.40(-1.35%) |
Nov 08, 2017 | 29.25 | 29.53 | 29.24 | 29.48 | 123,869 | +0.25(+0.86%) |
Nov 07, 2017 | 29.52 | 29.56 | 29.18 | 29.23 | 185,083 | -0.23(-0.79%) |
Nov 06, 2017 | 29.40 | 29.53 | 29.40 | 29.46 | 214,459 | -0.01(-0.03%) |
Nov 03, 2017 | 29.31 | 29.47 | 29.23 | 29.47 | 186,958 | +0.03(+0.10%) |
Nov 02, 2017 | 29.41 | 29.46 | 29.20 | 29.44 | 323,473 | -0.19(-0.65%) |