Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.10 | 32.19 | 31.85 | 32.08 | 730,976 | +0.03(+0.10%) |
Jan 30, 2018 | 32.46 | 32.50 | 32.03 | 32.05 | 622,994 | -0.69(-2.11%) |
Jan 29, 2018 | 33.07 | 33.23 | 32.71 | 32.74 | 445,993 | -0.52(-1.56%) |
Jan 26, 2018 | 33.14 | 33.31 | 33.08 | 33.26 | 469,502 | +0.20(+0.59%) |
Jan 25, 2018 | 33.46 | 33.48 | 33.02 | 33.06 | 877,034 | -0.29(-0.87%) |
Jan 24, 2018 | 33.49 | 33.63 | 33.23 | 33.35 | 657,637 | -0.10(-0.30%) |
Jan 23, 2018 | 33.49 | 33.58 | 33.25 | 33.45 | 967,419 | -0.03(-0.09%) |
Jan 22, 2018 | 32.84 | 33.49 | 32.84 | 33.49 | 1,080,655 | +0.70(+2.13%) |
Jan 19, 2018 | 32.77 | 32.80 | 32.58 | 32.79 | 815,200 | -0.03(-0.10%) |
Jan 18, 2018 | 32.95 | 33.05 | 32.77 | 32.82 | 705,914 | -0.27(-0.81%) |
Jan 17, 2018 | 32.96 | 33.25 | 32.72 | 33.09 | 1,270,309 | +0.26(+0.79%) |
Jan 16, 2018 | 33.30 | 33.35 | 32.78 | 32.83 | 1,126,020 | -0.42(-1.27%) |
Jan 12, 2018 | 33.25 | 33.25 | 33.25 | 0 | +0.28(+0.86%) | |
Jan 11, 2018 | 32.42 | 33.09 | 32.31 | 32.97 | 677,736 | +0.66(+2.04%) |
Jan 10, 2018 | 32.29 | 32.31 | 454,987 | -0.05(-0.15%) | ||
Jan 09, 2018 | 32.47 | 32.50 | 32.30 | 32.36 | 494,058 | -0.09(-0.29%) |
Jan 08, 2018 | 32.25 | 32.47 | 32.14 | 32.45 | 739,617 | +0.20(+0.61%) |
Jan 05, 2018 | 32.21 | 32.27 | 31.98 | 32.25 | 668,011 | -0.02(-0.07%) |
Jan 04, 2018 | 32.10 | 32.29 | 31.95 | 32.28 | 583,564 | +0.18(+0.56%) |
Jan 03, 2018 | 31.71 | 32.17 | 31.66 | 32.10 | 829,909 | +0.46(+1.46%) |
Jan 02, 2018 | 31.24 | 31.65 | 31.17 | 31.63 | 2,350,020 | +0.53(+1.69%) |
Dec 29, 2017 | 31.11 | 31.11 | 31.11 | 0 | -0.07(-0.23%) | |
Dec 28, 2017 | 31.12 | 31.20 | 31.09 | 31.18 | 264,542 | +0.06(+0.20%) |
Dec 27, 2017 | 31.23 | 31.26 | 31.08 | 31.12 | 1,344,116 | -0.14(-0.45%) |
Dec 26, 2017 | 31.05 | 31.29 | 31.00 | 31.26 | 231,618 | +0.28(+0.91%) |
Dec 22, 2017 | 30.98 | 31.07 | 30.78 | 30.98 | 414,548 | +0.08(+0.25%) |
Dec 21, 2017 | 30.21 | 30.96 | 30.21 | 30.90 | 1,312,106 | +0.67(+2.21%) |
Dec 20, 2017 | 29.94 | 30.27 | 29.80 | 30.23 | 364,188 | +0.45(+1.50%) |
Dec 19, 2017 | 29.89 | 29.98 | 29.76 | 29.78 | 430,737 | +0.02(+0.08%) |
Dec 18, 2017 | 29.58 | 29.91 | 29.58 | 29.76 | 304,904 | +0.24(+0.82%) |
Dec 15, 2017 | 29.73 | 29.75 | 29.48 | 29.52 | 958,210 | -0.04(-0.13%) |
Dec 14, 2017 | 29.59 | 29.79 | 29.56 | 29.56 | 303,980 | -0.13(-0.45%) |
Dec 13, 2017 | 29.73 | 29.78 | 29.63 | 29.69 | 359,334 | -0.05(-0.16%) |
Dec 12, 2017 | 29.88 | 29.96 | 29.71 | 29.73 | 436,036 | -0.12(-0.39%) |
Dec 11, 2017 | 29.63 | 29.98 | 29.63 | 29.85 | 438,711 | +0.26(+0.87%) |
Dec 08, 2017 | 29.49 | 29.63 | 29.36 | 29.59 | 220,534 | +0.24(+0.82%) |
Dec 07, 2017 | 29.24 | 29.36 | 29.16 | 29.35 | 328,272 | +0.13(+0.45%) |
Dec 06, 2017 | 29.54 | 29.56 | 29.19 | 29.22 | 456,710 | -0.41(-1.40%) |
Dec 05, 2017 | 29.80 | 29.88 | 29.60 | 29.63 | 398,773 | -0.16(-0.52%) |
Dec 04, 2017 | 29.78 | 30.24 | 29.75 | 29.79 | 533,813 | -0.03(-0.10%) |
Dec 01, 2017 | 29.70 | 30.01 | 29.69 | 29.82 | 662,607 | +0.26(+0.87%) |
Nov 30, 2017 | 29.16 | 29.59 | 29.16 | 29.56 | 1,065,102 | +0.50(+1.72%) |
Nov 29, 2017 | 28.88 | 29.13 | 28.84 | 29.06 | 416,271 | +0.13(+0.46%) |
Nov 28, 2017 | 28.72 | 28.97 | 28.72 | 28.93 | 249,195 | +0.23(+0.79%) |
Nov 27, 2017 | 28.88 | 28.92 | 28.67 | 28.70 | 618,146 | -0.32(-1.10%) |
Nov 24, 2017 | 29.06 | 29.13 | 29.02 | 29.02 | 89,537 | +0.06(+0.22%) |
Nov 22, 2017 | 28.98 | 29.06 | 28.94 | 28.96 | 347,558 | +0.16(+0.57%) |
Nov 21, 2017 | 28.84 | 28.98 | 28.76 | 28.80 | 333,447 | +0.04(+0.14%) |
Nov 20, 2017 | 28.77 | 28.81 | 28.61 | 28.76 | 352,408 | -0.05(-0.19%) |
Nov 17, 2017 | 28.70 | 28.88 | 28.68 | 28.81 | 359,973 | +0.16(+0.54%) |
Nov 16, 2017 | 28.70 | 28.77 | 28.59 | 28.66 | 1,466,446 | -0.10(-0.35%) |
Nov 15, 2017 | 28.81 | 28.93 | 28.67 | 28.76 | 747,417 | -0.33(-1.13%) |
Nov 14, 2017 | 29.44 | 29.49 | 29.07 | 29.09 | 754,243 | -0.52(-1.74%) |
Nov 13, 2017 | 29.70 | 29.82 | 29.57 | 29.60 | 229,051 | -0.20(-0.65%) |
Nov 10, 2017 | 29.88 | 29.91 | 29.58 | 29.80 | 439,604 | -0.13(-0.44%) |
Nov 09, 2017 | 29.77 | 29.99 | 29.69 | 29.93 | 439,966 | +0.10(+0.34%) |
Nov 08, 2017 | 29.88 | 29.99 | 29.66 | 29.83 | 398,896 | -0.14(-0.47%) |
Nov 07, 2017 | 30.05 | 30.10 | 29.83 | 29.97 | 202,675 | -0.07(-0.23%) |
Nov 06, 2017 | 29.44 | 30.06 | 29.44 | 30.04 | 669,352 | +0.69(+2.34%) |
Nov 03, 2017 | 29.18 | 29.46 | 29.18 | 29.35 | 351,788 | +0.13(+0.45%) |
Nov 02, 2017 | 29.26 | 29.39 | 29.06 | 29.22 | 228,168 | -0.09(-0.32%) |