Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.16 | 31.62 | 30.94 | 31.41 | 1,031,188 | +0.27(+0.87%) |
Jan 30, 2018 | 31.20 | 31.41 | 31.01 | 31.14 | 990,736 | -0.53(-1.68%) |
Jan 29, 2018 | 31.67 | 32.08 | 31.38 | 31.67 | 596,735 | -0.18(-0.58%) |
Jan 26, 2018 | 31.18 | 31.94 | 31.18 | 31.85 | 858,719 | +0.19(+0.61%) |
Jan 25, 2018 | 32.43 | 32.48 | 31.47 | 31.66 | 809,162 | -0.55(-1.71%) |
Jan 24, 2018 | 32.61 | 32.91 | 31.96 | 32.21 | 1,259,735 | -0.06(-0.18%) |
Jan 23, 2018 | 32.05 | 32.43 | 31.69 | 32.27 | 1,402,219 | +0.66(+2.08%) |
Jan 22, 2018 | 30.83 | 31.75 | 30.62 | 31.61 | 970,126 | +0.93(+3.03%) |
Jan 19, 2018 | 30.81 | 31.17 | 30.41 | 30.68 | 1,943,017 | -0.51(-1.65%) |
Jan 18, 2018 | 31.12 | 31.58 | 30.67 | 31.20 | 1,108,141 | -0.02(-0.06%) |
Jan 17, 2018 | 31.29 | 31.58 | 30.82 | 31.21 | 1,009,836 | +0.03(+0.09%) |
Jan 16, 2018 | 31.98 | 32.41 | 31.12 | 31.19 | 2,058,165 | -0.55(-1.74%) |
Jan 12, 2018 | 31.74 | 31.74 | 31.74 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 31.06 | 32.36 | 31.00 | 31.72 | 1,657,638 | +0.87(+2.83%) |
Jan 10, 2018 | 30.65 | 30.98 | 30.51 | 30.85 | 931,496 | +0.26(+0.86%) |
Jan 09, 2018 | 31.24 | 31.43 | 30.54 | 30.58 | 1,158,517 | -0.61(-1.96%) |
Jan 08, 2018 | 30.66 | 31.33 | 30.40 | 31.20 | 1,228,504 | +0.62(+2.03%) |
Jan 05, 2018 | 31.04 | 31.27 | 30.51 | 30.57 | 1,141,559 | -0.68(-2.17%) |
Jan 04, 2018 | 30.97 | 31.35 | 30.52 | 31.25 | 988,204 | +0.32(+1.03%) |
Jan 03, 2018 | 30.73 | 31.27 | 30.73 | 30.93 | 1,026,220 | +0.32(+1.04%) |
Jan 02, 2018 | 30.43 | 30.56 | 30.34 | 30.61 | 1,149,114 | +0.45(+1.48%) |
Dec 29, 2017 | 30.17 | 30.17 | 30.17 | 0 | -0.18(-0.61%) | |
Dec 28, 2017 | 30.16 | 30.44 | 30.11 | 30.35 | 961,510 | +0.19(+0.64%) |
Dec 27, 2017 | 30.23 | 30.49 | 29.83 | 30.16 | 962,353 | -0.22(-0.73%) |
Dec 26, 2017 | 29.45 | 30.43 | 29.24 | 30.38 | 870,911 | +1.09(+3.70%) |
Dec 22, 2017 | 29.08 | 29.76 | 28.78 | 29.30 | 818,567 | +0.30(+1.04%) |
Dec 21, 2017 | 27.63 | 29.11 | 27.52 | 29.00 | 2,038,936 | +1.37(+4.95%) |
Dec 20, 2017 | 26.83 | 27.67 | 26.63 | 27.63 | 1,539,496 | +0.98(+3.67%) |
Dec 19, 2017 | 26.69 | 27.15 | 26.55 | 26.65 | 695,726 | +0.00(+0.00%) |
Dec 18, 2017 | 25.94 | 26.87 | 25.93 | 26.65 | 903,965 | +0.82(+3.19%) |
Dec 15, 2017 | 26.26 | 26.31 | 25.80 | 25.83 | 2,413,469 | -0.31(-1.19%) |
Dec 14, 2017 | 26.20 | 26.68 | 26.13 | 26.14 | 956,925 | -0.27(-1.03%) |
Dec 13, 2017 | 26.75 | 26.78 | 26.24 | 26.41 | 2,423,370 | -0.15(-0.55%) |
Dec 12, 2017 | 26.98 | 27.05 | 26.34 | 26.55 | 863,601 | -0.32(-1.19%) |
Dec 11, 2017 | 26.81 | 27.24 | 26.68 | 26.87 | 1,007,344 | +0.12(+0.43%) |
Dec 08, 2017 | 27.41 | 27.89 | 26.62 | 26.76 | 2,911,771 | +0.00(+0.00%) |
Dec 07, 2017 | 26.40 | 27.08 | 26.27 | 1,276,048 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.04 | 27.04 | 26.22 | 26.31 | 1,761,275 | -0.72(-2.65%) |
Dec 05, 2017 | 27.40 | 27.70 | 27.03 | 27.03 | 893,148 | -0.42(-1.52%) |
Dec 04, 2017 | 28.24 | 28.28 | 27.39 | 27.44 | 998,826 | -0.79(-2.81%) |
Dec 01, 2017 | 27.99 | 28.84 | 27.99 | 28.24 | 1,677,727 | +0.52(+1.89%) |
Nov 30, 2017 | 27.31 | 28.21 | 27.17 | 27.72 | 1,317,751 | +0.71(+2.62%) |
Nov 29, 2017 | 27.04 | 27.44 | 26.58 | 27.01 | 947,104 | -0.12(-0.43%) |
Nov 28, 2017 | 26.68 | 27.27 | 26.44 | 27.12 | 639,222 | +0.44(+1.63%) |
Nov 27, 2017 | 27.22 | 27.27 | 26.60 | 26.69 | 1,124,119 | -0.79(-2.89%) |
Nov 24, 2017 | 27.39 | 27.59 | 27.29 | 27.48 | 435,390 | +0.28(+1.03%) |
Nov 22, 2017 | 27.06 | 27.43 | 27.06 | 27.20 | 733,887 | +0.49(+1.85%) |
Nov 21, 2017 | 26.41 | 26.78 | 26.28 | 26.71 | 798,941 | +0.51(+1.96%) |
Nov 20, 2017 | 26.10 | 26.29 | 25.45 | 26.19 | 1,049,598 | -0.03(-0.11%) |
Nov 17, 2017 | 26.35 | 26.56 | 26.13 | 26.22 | 1,010,489 | +0.08(+0.30%) |
Nov 16, 2017 | 26.25 | 26.53 | 25.99 | 26.15 | 977,890 | -0.10(-0.37%) |
Nov 15, 2017 | 26.54 | 26.55 | 25.95 | 26.24 | 1,595,008 | -0.61(-2.27%) |
Nov 14, 2017 | 27.16 | 27.63 | 26.68 | 26.85 | 1,451,697 | -0.52(-1.91%) |
Nov 13, 2017 | 28.28 | 28.53 | 27.34 | 27.38 | 1,906,741 | -0.56(-2.01%) |
Nov 10, 2017 | 27.72 | 28.10 | 27.53 | 27.94 | 1,596,680 | +0.22(+0.80%) |
Nov 09, 2017 | 27.05 | 27.91 | 27.00 | 27.72 | 1,606,912 | +0.60(+2.22%) |
Nov 08, 2017 | 27.31 | 27.72 | 26.82 | 27.12 | 1,699,022 | -0.33(-1.20%) |
Nov 07, 2017 | 27.67 | 28.57 | 27.18 | 27.44 | 3,812,229 | +0.13(+0.46%) |
Nov 06, 2017 | 26.28 | 27.42 | 26.28 | 27.32 | 1,999,067 | +1.15(+4.41%) |
Nov 03, 2017 | 25.91 | 26.53 | 25.67 | 26.17 | 1,364,089 | +0.27(+1.05%) |
Nov 02, 2017 | 26.08 | 26.19 | 25.62 | 25.89 | 1,051,029 | -0.33(-1.26%) |