Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.27 | 31.74 | 31.06 | 31.52 | 1,027,403 | +0.27(+0.87%) |
Jan 30, 2018 | 31.32 | 31.52 | 31.13 | 31.25 | 987,100 | -0.54(-1.68%) |
Jan 29, 2018 | 31.79 | 32.20 | 31.49 | 31.79 | 594,545 | -0.18(-0.58%) |
Jan 26, 2018 | 31.29 | 32.06 | 31.29 | 31.97 | 855,567 | +0.19(+0.61%) |
Jan 25, 2018 | 32.55 | 32.60 | 31.58 | 31.78 | 806,192 | -0.55(-1.71%) |
Jan 24, 2018 | 32.73 | 33.03 | 32.08 | 32.33 | 1,255,111 | -0.06(-0.18%) |
Jan 23, 2018 | 32.17 | 32.55 | 31.81 | 32.39 | 1,397,072 | +0.66(+2.08%) |
Jan 22, 2018 | 30.94 | 31.86 | 30.73 | 31.73 | 966,566 | +0.93(+3.03%) |
Jan 19, 2018 | 30.92 | 31.28 | 30.52 | 30.79 | 1,935,885 | -0.52(-1.65%) |
Jan 18, 2018 | 31.23 | 31.70 | 30.78 | 31.31 | 1,104,074 | -0.02(-0.06%) |
Jan 17, 2018 | 31.41 | 31.70 | 30.93 | 31.33 | 1,006,129 | +0.03(+0.09%) |
Jan 16, 2018 | 32.10 | 32.53 | 31.23 | 31.30 | 2,050,610 | -0.55(-1.74%) |
Jan 12, 2018 | 31.85 | 31.85 | 31.85 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 31.17 | 32.48 | 31.12 | 31.84 | 1,651,554 | +0.88(+2.83%) |
Jan 10, 2018 | 30.77 | 31.10 | 30.62 | 30.96 | 928,077 | +0.26(+0.86%) |
Jan 09, 2018 | 31.36 | 31.54 | 30.65 | 30.70 | 1,154,265 | -0.61(-1.96%) |
Jan 08, 2018 | 30.78 | 31.45 | 30.51 | 31.31 | 1,223,995 | +0.62(+2.03%) |
Jan 05, 2018 | 31.15 | 31.39 | 30.62 | 30.69 | 1,137,369 | -0.68(-2.17%) |
Jan 04, 2018 | 31.09 | 31.47 | 30.63 | 31.37 | 984,577 | +0.32(+1.03%) |
Jan 03, 2018 | 30.84 | 31.39 | 30.84 | 31.05 | 1,022,453 | +0.32(+1.04%) |
Jan 02, 2018 | 30.54 | 30.67 | 30.45 | 30.73 | 1,144,897 | +0.45(+1.48%) |
Dec 29, 2017 | 30.28 | 30.28 | 30.28 | 0 | -0.18(-0.61%) | |
Dec 28, 2017 | 30.27 | 30.55 | 30.22 | 30.46 | 957,981 | +0.19(+0.64%) |
Dec 27, 2017 | 30.34 | 30.60 | 29.94 | 30.27 | 958,821 | -0.22(-0.73%) |
Dec 26, 2017 | 29.56 | 30.54 | 29.34 | 30.49 | 867,714 | +1.09(+3.70%) |
Dec 22, 2017 | 29.19 | 29.87 | 28.89 | 29.40 | 815,563 | +0.30(+1.04%) |
Dec 21, 2017 | 27.73 | 29.22 | 27.62 | 29.10 | 2,031,453 | +1.37(+4.95%) |
Dec 20, 2017 | 26.93 | 27.77 | 26.73 | 27.73 | 1,533,845 | +0.98(+3.67%) |
Dec 19, 2017 | 26.79 | 27.25 | 26.65 | 26.75 | 693,172 | +0.00(+0.00%) |
Dec 18, 2017 | 26.04 | 26.97 | 26.03 | 26.75 | 900,647 | +0.83(+3.19%) |
Dec 15, 2017 | 26.36 | 26.41 | 25.89 | 25.92 | 2,404,610 | -0.31(-1.19%) |
Dec 14, 2017 | 26.30 | 26.78 | 26.22 | 26.23 | 953,413 | -0.27(-1.03%) |
Dec 13, 2017 | 26.85 | 26.87 | 26.34 | 26.51 | 2,414,475 | -0.15(-0.55%) |
Dec 12, 2017 | 27.08 | 27.15 | 26.44 | 26.65 | 860,431 | -0.32(-1.19%) |
Dec 11, 2017 | 26.90 | 27.34 | 26.78 | 26.97 | 1,003,646 | +0.12(+0.43%) |
Dec 08, 2017 | 27.51 | 27.99 | 26.72 | 26.86 | 2,901,084 | +0.00(+0.00%) |
Dec 07, 2017 | 26.50 | 27.18 | 26.37 | 1,271,365 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.14 | 27.14 | 26.32 | 26.41 | 1,754,810 | -0.72(-2.65%) |
Dec 05, 2017 | 27.50 | 27.80 | 27.13 | 27.13 | 889,870 | -0.42(-1.52%) |
Dec 04, 2017 | 28.34 | 28.39 | 27.49 | 27.55 | 995,160 | -0.80(-2.81%) |
Dec 01, 2017 | 28.09 | 28.95 | 28.09 | 28.34 | 1,671,569 | +0.53(+1.89%) |
Nov 30, 2017 | 27.41 | 28.31 | 27.27 | 27.82 | 1,312,915 | +0.71(+2.62%) |
Nov 29, 2017 | 27.14 | 27.55 | 26.68 | 27.11 | 943,628 | -0.12(-0.43%) |
Nov 28, 2017 | 26.78 | 27.37 | 26.53 | 27.22 | 636,876 | +0.44(+1.63%) |
Nov 27, 2017 | 27.32 | 27.37 | 26.70 | 26.79 | 1,119,993 | -0.80(-2.89%) |
Nov 24, 2017 | 27.49 | 27.70 | 27.39 | 27.58 | 433,792 | +0.28(+1.03%) |
Nov 22, 2017 | 27.16 | 27.54 | 27.16 | 27.30 | 731,194 | +0.50(+1.85%) |
Nov 21, 2017 | 26.51 | 26.87 | 26.38 | 26.81 | 796,008 | +0.52(+1.96%) |
Nov 20, 2017 | 26.19 | 26.39 | 25.54 | 26.29 | 1,045,745 | -0.03(-0.11%) |
Nov 17, 2017 | 26.45 | 26.66 | 26.22 | 26.32 | 1,006,780 | +0.08(+0.30%) |
Nov 16, 2017 | 26.35 | 26.63 | 26.09 | 26.24 | 974,301 | -0.10(-0.37%) |
Nov 15, 2017 | 26.64 | 26.65 | 26.05 | 26.34 | 1,589,154 | -0.61(-2.27%) |
Nov 14, 2017 | 27.26 | 27.73 | 26.78 | 26.95 | 1,446,369 | -0.53(-1.91%) |
Nov 13, 2017 | 28.38 | 28.64 | 27.44 | 27.48 | 1,899,742 | -0.56(-2.01%) |
Nov 10, 2017 | 27.82 | 28.21 | 27.63 | 28.04 | 1,590,819 | +0.22(+0.80%) |
Nov 09, 2017 | 27.15 | 28.01 | 27.10 | 27.82 | 1,601,014 | +0.60(+2.22%) |
Nov 08, 2017 | 27.41 | 27.82 | 26.92 | 27.22 | 1,692,786 | -0.33(-1.20%) |
Nov 07, 2017 | 27.77 | 28.67 | 27.28 | 27.55 | 3,798,237 | +0.13(+0.46%) |
Nov 06, 2017 | 26.38 | 27.52 | 26.38 | 27.42 | 1,991,730 | +1.16(+4.41%) |
Nov 03, 2017 | 26.01 | 26.63 | 25.77 | 26.26 | 1,359,083 | +0.27(+1.05%) |
Nov 02, 2017 | 26.17 | 26.29 | 25.72 | 25.99 | 1,047,171 | -0.33(-1.26%) |