Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.93 | 30.29 | 29.89 | 30.16 | 1,243,907 | +0.30(+0.99%) |
Jan 30, 2018 | 29.90 | 30.04 | 29.90 | 29.86 | 658,613 | -0.05(-0.18%) |
Jan 29, 2018 | 30.11 | 30.16 | 29.84 | 29.92 | 801,685 | -0.27(-0.90%) |
Jan 26, 2018 | 30.73 | 30.81 | 30.07 | 30.19 | 1,235,183 | -0.48(-1.55%) |
Jan 25, 2018 | 30.57 | 30.70 | 30.43 | 30.67 | 1,183,765 | +0.09(+0.31%) |
Jan 24, 2018 | 30.61 | 30.77 | 30.38 | 30.57 | 830,928 | -0.09(-0.31%) |
Jan 23, 2018 | 30.36 | 30.67 | 30.35 | 30.67 | 749,758 | +0.32(+1.05%) |
Jan 22, 2018 | 30.06 | 30.38 | 30.03 | 30.35 | 1,125,788 | +0.27(+0.91%) |
Jan 19, 2018 | 30.04 | 30.18 | 29.89 | 30.07 | 615,634 | +0.08(+0.26%) |
Jan 18, 2018 | 30.22 | 30.30 | 29.95 | 30.00 | 925,640 | -0.31(-1.03%) |
Jan 17, 2018 | 30.11 | 30.32 | 30.00 | 30.31 | 1,047,455 | +0.23(+0.78%) |
Jan 16, 2018 | 29.94 | 30.28 | 29.94 | 30.07 | 899,140 | +0.16(+0.52%) |
Jan 12, 2018 | 29.92 | 29.92 | 29.92 | 0 | -0.16(-0.54%) | |
Jan 11, 2018 | 30.40 | 30.54 | 30.07 | 30.08 | 1,106,274 | -0.29(-0.95%) |
Jan 10, 2018 | 30.37 | 717,190 | -0.47(-1.52%) | |||
Jan 09, 2018 | 31.02 | 31.07 | 30.75 | 30.84 | 1,154,969 | -0.18(-0.58%) |
Jan 08, 2018 | 31.00 | 31.10 | 30.69 | 31.02 | 1,913,445 | -0.01(-0.03%) |
Jan 05, 2018 | 31.35 | 31.35 | 30.94 | 31.03 | 1,691,200 | -0.22(-0.70%) |
Jan 04, 2018 | 31.77 | 31.77 | 31.20 | 31.24 | 850,791 | -0.48(-1.50%) |
Jan 03, 2018 | 32.13 | 32.20 | 31.58 | 31.72 | 768,492 | -0.32(-1.00%) |
Jan 02, 2018 | 32.09 | 32.41 | 31.96 | 32.04 | 1,458,309 | +0.02(+0.05%) |
Dec 29, 2017 | 32.02 | 32.02 | 32.02 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 31.88 | 32.11 | 31.77 | 32.05 | 773,450 | +0.20(+0.64%) |
Dec 27, 2017 | 31.88 | 31.99 | 31.71 | 31.85 | 706,172 | +0.04(+0.12%) |
Dec 26, 2017 | 31.49 | 31.83 | 31.43 | 31.81 | 576,151 | +0.32(+1.01%) |
Dec 22, 2017 | 31.21 | 31.57 | 31.20 | 31.49 | 574,316 | +0.33(+1.04%) |
Dec 21, 2017 | 31.43 | 31.63 | 31.16 | 31.16 | 736,190 | -0.17(-0.54%) |
Dec 20, 2017 | 31.72 | 32.07 | 31.33 | 31.33 | 1,676,099 | -0.30(-0.96%) |
Dec 19, 2017 | 32.07 | 32.12 | 31.40 | 31.64 | 1,089,389 | -0.45(-1.40%) |
Dec 18, 2017 | 31.89 | 32.24 | 31.89 | 32.09 | 840,235 | +0.21(+0.66%) |
Dec 15, 2017 | 31.81 | 32.10 | 31.69 | 31.88 | 4,640,990 | +0.09(+0.27%) |
Dec 14, 2017 | 31.62 | 32.00 | 31.57 | 31.79 | 1,085,906 | +0.12(+0.39%) |
Dec 13, 2017 | 31.51 | 31.90 | 31.43 | 31.67 | 1,059,793 | +0.22(+0.69%) |
Dec 12, 2017 | 31.40 | 31.55 | 31.21 | 31.45 | 1,455,211 | +0.10(+0.32%) |
Dec 11, 2017 | 31.44 | 31.71 | 31.23 | 31.35 | 1,033,908 | -0.15(-0.47%) |
Dec 08, 2017 | 31.24 | 31.55 | 31.14 | 31.50 | 802,895 | +0.27(+0.87%) |
Dec 07, 2017 | 31.00 | 31.28 | 30.94 | 31.23 | 1,121,497 | +0.28(+0.90%) |
Dec 06, 2017 | 30.85 | 31.06 | 30.74 | 30.95 | 706,527 | +0.06(+0.20%) |
Dec 05, 2017 | 31.36 | 31.49 | 30.87 | 30.88 | 951,755 | -0.47(-1.48%) |
Dec 04, 2017 | 31.57 | 31.80 | 31.30 | 31.35 | 1,233,735 | -0.08(-0.25%) |
Dec 01, 2017 | 31.37 | 31.66 | 31.14 | 31.43 | 1,469,048 | +0.18(+0.57%) |
Nov 30, 2017 | 31.37 | 31.54 | 31.24 | 31.25 | 2,081,142 | +0.02(+0.07%) |
Nov 29, 2017 | 31.35 | 31.40 | 31.12 | 31.23 | 1,030,900 | -0.12(-0.37%) |
Nov 28, 2017 | 31.64 | 31.72 | 31.23 | 31.34 | 987,572 | -0.34(-1.08%) |
Nov 27, 2017 | 31.80 | 31.92 | 31.65 | 31.68 | 798,797 | -0.04(-0.12%) |
Nov 24, 2017 | 31.64 | 31.93 | 31.45 | 31.72 | 447,527 | +0.19(+0.61%) |
Nov 22, 2017 | 31.80 | 31.90 | 31.53 | 31.53 | 829,124 | -0.27(-0.85%) |
Nov 21, 2017 | 31.57 | 31.82 | 31.57 | 31.80 | 991,648 | +0.28(+0.89%) |
Nov 20, 2017 | 31.50 | 31.65 | 31.33 | 31.52 | 577,130 | +0.12(+0.37%) |
Nov 17, 2017 | 31.57 | 31.63 | 31.33 | 31.40 | 619,065 | -0.13(-0.42%) |
Nov 16, 2017 | 31.23 | 31.61 | 31.23 | 31.54 | 654,012 | +0.34(+1.09%) |
Nov 15, 2017 | 31.46 | 31.49 | 31.12 | 31.19 | 541,453 | -0.32(-1.01%) |
Nov 14, 2017 | 31.40 | 31.64 | 31.34 | 31.51 | 596,507 | +0.11(+0.35%) |
Nov 13, 2017 | 31.25 | 31.59 | 31.24 | 31.40 | 1,356,909 | +0.29(+0.95%) |
Nov 10, 2017 | 31.06 | 31.45 | 31.05 | 31.11 | 737,775 | +0.04(+0.12%) |
Nov 09, 2017 | 30.98 | 31.23 | 30.93 | 31.07 | 618,323 | +0.08(+0.25%) |
Nov 08, 2017 | 30.91 | 31.08 | 30.57 | 30.99 | 1,447,584 | -0.33(-1.06%) |
Nov 07, 2017 | 30.99 | 31.38 | 30.99 | 31.33 | 770,019 | +0.30(+0.97%) |
Nov 06, 2017 | 30.92 | 31.19 | 30.88 | 31.02 | 505,699 | +0.18(+0.58%) |
Nov 03, 2017 | 30.52 | 31.01 | 30.52 | 30.85 | 763,447 | +0.06(+0.20%) |
Nov 02, 2017 | 30.95 | 31.12 | 30.78 | 30.78 | 683,008 | -0.14(-0.45%) |