Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.57 | 31.65 | 31.41 | 31.52 | 808,502 | +0.39(+1.25%) |
Jan 30, 2018 | 31.20 | 31.27 | 31.12 | 31.13 | 1,068,984 | -0.30(-0.94%) |
Jan 29, 2018 | 31.42 | 31.44 | 31.31 | 31.42 | 1,508,947 | -0.90(-2.78%) |
Jan 26, 2018 | 32.16 | 32.36 | 32.15 | 32.32 | 907,616 | +0.34(+1.07%) |
Jan 25, 2018 | 32.03 | 32.12 | 31.94 | 31.98 | 1,133,730 | -0.19(-0.61%) |
Jan 24, 2018 | 32.09 | 32.25 | 32.07 | 32.17 | 1,431,282 | +0.29(+0.90%) |
Jan 23, 2018 | 31.81 | 31.93 | 31.73 | 31.89 | 1,143,026 | +0.21(+0.67%) |
Jan 22, 2018 | 31.63 | 31.68 | 31.52 | 31.67 | 1,154,293 | +0.36(+1.16%) |
Jan 19, 2018 | 31.11 | 31.36 | 31.11 | 31.31 | 1,726,606 | +0.35(+1.14%) |
Jan 18, 2018 | 30.89 | 30.98 | 30.83 | 30.96 | 964,520 | +0.17(+0.54%) |
Jan 17, 2018 | 30.61 | 30.80 | 30.61 | 30.79 | 600,067 | +0.14(+0.45%) |
Jan 16, 2018 | 30.76 | 30.79 | 30.61 | 30.65 | 1,409,151 | +0.13(+0.43%) |
Jan 12, 2018 | 30.52 | 30.52 | 30.52 | 0 | +0.37(+1.23%) | |
Jan 11, 2018 | 30.06 | 30.16 | 30.03 | 30.15 | 788,849 | +0.18(+0.59%) |
Jan 10, 2018 | 29.91 | 29.98 | 658,634 | +0.18(+0.59%) | ||
Jan 09, 2018 | 29.84 | 29.90 | 29.78 | 29.80 | 489,422 | -0.03(-0.09%) |
Jan 08, 2018 | 29.82 | 29.86 | 29.77 | 29.83 | 811,241 | +0.01(+0.03%) |
Jan 05, 2018 | 29.71 | 29.83 | 29.70 | 29.82 | 427,374 | +0.11(+0.37%) |
Jan 04, 2018 | 29.68 | 29.72 | 29.63 | 29.71 | 787,479 | +0.10(+0.34%) |
Jan 03, 2018 | 29.54 | 29.61 | 29.52 | 29.61 | 1,089,915 | +0.29(+0.98%) |
Jan 02, 2018 | 29.31 | 29.35 | 29.23 | 29.32 | 1,073,113 | +0.54(+1.87%) |
Dec 29, 2017 | 28.78 | 28.78 | 28.78 | 0 | +0.14(+0.49%) | |
Dec 28, 2017 | 28.56 | 28.65 | 28.56 | 28.64 | 512,882 | +0.37(+1.31%) |
Dec 27, 2017 | 28.26 | 28.30 | 28.19 | 28.27 | 1,433,688 | -0.55(-1.90%) |
Dec 26, 2017 | 28.80 | 28.82 | 28.76 | 28.82 | 268,810 | +0.11(+0.39%) |
Dec 22, 2017 | 28.69 | 28.80 | 28.64 | 28.71 | 406,854 | -0.11(-0.39%) |
Dec 21, 2017 | 28.69 | 28.83 | 28.68 | 28.82 | 918,061 | +0.42(+1.47%) |
Dec 20, 2017 | 28.36 | 28.42 | 28.33 | 28.40 | 683,759 | +0.10(+0.36%) |
Dec 19, 2017 | 28.40 | 28.40 | 28.24 | 28.30 | 1,126,295 | +0.36(+1.30%) |
Dec 18, 2017 | 28.00 | 28.01 | 27.92 | 27.93 | 558,483 | -0.06(-0.20%) |
Dec 15, 2017 | 28.04 | 28.08 | 27.98 | 27.99 | 1,076,442 | -0.30(-1.07%) |
Dec 14, 2017 | 28.34 | 28.38 | 28.29 | 28.29 | 685,250 | -0.23(-0.81%) |
Dec 13, 2017 | 28.40 | 28.54 | 28.40 | 28.52 | 853,200 | +0.42(+1.51%) |
Dec 12, 2017 | 28.13 | 28.16 | 28.05 | 28.10 | 755,817 | -0.50(-1.74%) |
Dec 11, 2017 | 28.49 | 28.61 | 28.46 | 28.60 | 931,486 | +0.56(+2.00%) |
Dec 08, 2017 | 27.96 | 28.04 | 27.94 | 28.04 | 2,729,289 | +0.33(+1.19%) |
Dec 07, 2017 | 27.69 | 27.80 | 27.60 | 27.70 | 762,806 | -0.25(-0.89%) |
Dec 06, 2017 | 28.06 | 28.15 | 27.88 | 27.95 | 2,097,589 | -0.33(-1.17%) |
Dec 05, 2017 | 28.18 | 28.31 | 28.10 | 28.28 | 674,457 | +0.21(+0.75%) |
Dec 04, 2017 | 28.17 | 28.18 | 28.01 | 28.07 | 956,255 | +0.27(+0.96%) |
Dec 01, 2017 | 27.98 | 27.98 | 27.81 | 27.81 | 1,108,392 | -0.29(-1.05%) |
Nov 30, 2017 | 28.19 | 28.20 | 28.10 | 28.10 | 806,221 | -0.20(-0.71%) |
Nov 29, 2017 | 28.53 | 28.56 | 28.27 | 28.30 | 1,107,095 | -0.32(-1.12%) |
Nov 28, 2017 | 28.59 | 28.68 | 28.55 | 28.62 | 709,251 | +0.10(+0.35%) |
Nov 27, 2017 | 28.63 | 28.63 | 28.47 | 28.52 | 1,545,913 | -0.47(-1.62%) |
Nov 24, 2017 | 29.09 | 29.16 | 28.95 | 28.99 | 1,450,480 | -0.82(-2.75%) |
Nov 22, 2017 | 29.81 | 29.84 | 29.77 | 29.81 | 965,468 | -0.03(-0.09%) |
Nov 21, 2017 | 29.71 | 29.88 | 29.66 | 29.84 | 2,035,290 | +0.79(+2.72%) |
Nov 20, 2017 | 28.98 | 29.00 | 28.96 | 29.05 | 624,561 | +0.19(+0.67%) |
Nov 17, 2017 | 28.90 | 28.93 | 28.85 | 28.85 | 306,796 | -0.05(-0.16%) |
Nov 16, 2017 | 28.77 | 28.95 | 28.77 | 28.90 | 896,142 | +0.44(+1.55%) |
Nov 15, 2017 | 28.50 | 28.55 | 28.46 | 28.46 | 645,203 | -0.22(-0.77%) |
Nov 14, 2017 | 28.73 | 28.77 | 28.66 | 28.68 | 961,076 | -0.27(-0.92%) |
Nov 13, 2017 | 28.91 | 28.95 | 28.88 | 28.95 | 823,566 | +0.08(+0.29%) |
Nov 10, 2017 | 28.83 | 28.89 | 28.76 | 28.86 | 824,725 | +0.38(+1.32%) |
Nov 09, 2017 | 28.49 | 28.54 | 28.41 | 28.49 | 861,793 | +0.11(+0.39%) |
Nov 08, 2017 | 28.43 | 28.43 | 28.28 | 28.38 | 509,128 | -0.13(-0.45%) |
Nov 07, 2017 | 28.53 | 28.55 | 28.45 | 28.50 | 692,970 | +0.16(+0.55%) |
Nov 06, 2017 | 28.25 | 28.35 | 28.22 | 28.35 | 573,090 | +0.38(+1.35%) |
Nov 03, 2017 | 28.05 | 28.05 | 27.88 | 27.97 | 577,275 | -0.16(-0.56%) |
Nov 02, 2017 | 28.19 | 28.19 | 28.09 | 28.13 | 568,476 | -0.07(-0.26%) |