Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.16 | 31.62 | 30.95 | 31.41 | 1,031,110 | +0.27(+0.87%) |
Jan 30, 2018 | 31.21 | 31.41 | 31.01 | 31.14 | 990,662 | -0.53(-1.68%) |
Jan 29, 2018 | 31.67 | 32.08 | 31.38 | 31.67 | 596,691 | -0.18(-0.58%) |
Jan 26, 2018 | 31.18 | 31.94 | 31.18 | 31.86 | 858,655 | +0.19(+0.61%) |
Jan 25, 2018 | 32.43 | 32.49 | 31.47 | 31.66 | 809,101 | -0.55(-1.71%) |
Jan 24, 2018 | 32.61 | 32.91 | 31.96 | 32.22 | 1,259,641 | -0.06(-0.18%) |
Jan 23, 2018 | 32.05 | 32.43 | 31.69 | 32.27 | 1,402,114 | +0.66(+2.08%) |
Jan 22, 2018 | 30.83 | 31.75 | 30.62 | 31.61 | 970,054 | +0.93(+3.03%) |
Jan 19, 2018 | 30.81 | 31.17 | 30.41 | 30.68 | 1,942,871 | -0.51(-1.65%) |
Jan 18, 2018 | 31.12 | 31.59 | 30.67 | 31.20 | 1,108,058 | -0.02(-0.06%) |
Jan 17, 2018 | 31.29 | 31.59 | 30.82 | 31.22 | 1,009,760 | +0.03(+0.09%) |
Jan 16, 2018 | 31.98 | 32.41 | 31.12 | 31.19 | 2,058,011 | -0.55(-1.74%) |
Jan 12, 2018 | 31.74 | 31.74 | 31.74 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 31.06 | 32.37 | 31.00 | 31.72 | 1,657,514 | +0.87(+2.83%) |
Jan 10, 2018 | 30.65 | 30.98 | 30.51 | 30.85 | 931,426 | +0.26(+0.86%) |
Jan 09, 2018 | 31.25 | 31.43 | 30.54 | 30.59 | 1,158,430 | -0.61(-1.96%) |
Jan 08, 2018 | 30.66 | 31.33 | 30.40 | 31.20 | 1,228,412 | +0.62(+2.03%) |
Jan 05, 2018 | 31.04 | 31.27 | 30.51 | 30.58 | 1,141,473 | -0.68(-2.17%) |
Jan 04, 2018 | 30.97 | 31.35 | 30.52 | 31.26 | 988,130 | +0.32(+1.03%) |
Jan 03, 2018 | 30.73 | 31.27 | 30.73 | 30.94 | 1,026,143 | +0.32(+1.04%) |
Jan 02, 2018 | 30.43 | 30.56 | 30.34 | 30.62 | 1,149,028 | +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 | 961,438 | +0.19(+0.64%) |
Dec 27, 2017 | 30.23 | 30.49 | 29.83 | 30.16 | 962,281 | -0.22(-0.73%) |
Dec 26, 2017 | 29.45 | 30.43 | 29.24 | 30.38 | 870,846 | +1.09(+3.71%) |
Dec 22, 2017 | 29.08 | 29.76 | 28.78 | 29.30 | 818,506 | +0.30(+1.04%) |
Dec 21, 2017 | 27.63 | 29.11 | 27.52 | 29.00 | 2,038,784 | +1.37(+4.95%) |
Dec 20, 2017 | 26.84 | 27.67 | 26.63 | 27.63 | 1,539,380 | +0.98(+3.67%) |
Dec 19, 2017 | 26.69 | 27.16 | 26.56 | 26.65 | 695,674 | +0.00(+0.00%) |
Dec 18, 2017 | 25.94 | 26.88 | 25.93 | 26.65 | 903,897 | +0.82(+3.19%) |
Dec 15, 2017 | 26.26 | 26.31 | 25.80 | 25.83 | 2,413,288 | -0.31(-1.19%) |
Dec 14, 2017 | 26.21 | 26.68 | 26.13 | 26.14 | 956,854 | -0.27(-1.03%) |
Dec 13, 2017 | 26.75 | 26.78 | 26.25 | 26.41 | 2,423,188 | -0.15(-0.55%) |
Dec 12, 2017 | 26.98 | 27.05 | 26.34 | 26.56 | 863,537 | -0.32(-1.19%) |
Dec 11, 2017 | 26.81 | 27.24 | 26.68 | 26.88 | 1,007,268 | +0.12(+0.43%) |
Dec 08, 2017 | 27.41 | 27.89 | 26.62 | 26.76 | 2,911,553 | +0.00(+0.00%) |
Dec 07, 2017 | 26.40 | 27.08 | 26.27 | 1,275,953 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.04 | 27.04 | 26.23 | 26.31 | 1,761,143 | -0.72(-2.65%) |
Dec 05, 2017 | 27.40 | 27.70 | 27.03 | 27.03 | 893,082 | -0.42(-1.52%) |
Dec 04, 2017 | 28.24 | 28.29 | 27.39 | 27.45 | 998,752 | -0.79(-2.81%) |
Dec 01, 2017 | 27.99 | 28.84 | 27.99 | 28.24 | 1,677,601 | +0.52(+1.89%) |
Nov 30, 2017 | 27.31 | 28.21 | 27.18 | 27.72 | 1,317,653 | +0.71(+2.62%) |
Nov 29, 2017 | 27.04 | 27.45 | 26.58 | 27.01 | 947,033 | -0.12(-0.43%) |
Nov 28, 2017 | 26.68 | 27.27 | 26.44 | 27.13 | 639,175 | +0.44(+1.63%) |
Nov 27, 2017 | 27.22 | 27.27 | 26.60 | 26.69 | 1,124,035 | -0.79(-2.89%) |
Nov 24, 2017 | 27.39 | 27.60 | 27.29 | 27.49 | 435,357 | +0.28(+1.03%) |
Nov 22, 2017 | 27.06 | 27.44 | 27.06 | 27.20 | 733,832 | +0.49(+1.85%) |
Nov 21, 2017 | 26.41 | 26.78 | 26.28 | 26.71 | 798,881 | +0.51(+1.96%) |
Nov 20, 2017 | 26.10 | 26.29 | 25.45 | 26.20 | 1,049,519 | -0.03(-0.11%) |
Nov 17, 2017 | 26.35 | 26.56 | 26.13 | 26.23 | 1,010,413 | +0.08(+0.30%) |
Nov 16, 2017 | 26.25 | 26.54 | 25.99 | 26.15 | 977,817 | -0.10(-0.37%) |
Nov 15, 2017 | 26.55 | 26.56 | 25.95 | 26.25 | 1,594,889 | -0.61(-2.27%) |
Nov 14, 2017 | 27.17 | 27.63 | 26.68 | 26.86 | 1,451,588 | -0.52(-1.91%) |
Nov 13, 2017 | 28.28 | 28.53 | 27.34 | 27.38 | 1,906,598 | -0.56(-2.01%) |
Nov 10, 2017 | 27.72 | 28.11 | 27.53 | 27.94 | 1,596,560 | +0.22(+0.80%) |
Nov 09, 2017 | 27.05 | 27.91 | 27.00 | 27.72 | 1,606,792 | +0.60(+2.22%) |
Nov 08, 2017 | 27.31 | 27.72 | 26.83 | 27.12 | 1,698,895 | -0.33(-1.20%) |
Nov 07, 2017 | 27.67 | 28.57 | 27.19 | 27.45 | 3,811,944 | +0.13(+0.46%) |
Nov 06, 2017 | 26.28 | 27.42 | 26.28 | 27.32 | 1,998,918 | +1.15(+4.41%) |
Nov 03, 2017 | 25.92 | 26.54 | 25.67 | 26.17 | 1,363,987 | +0.27(+1.05%) |
Nov 02, 2017 | 26.08 | 26.20 | 25.62 | 25.90 | 1,050,950 | -0.33(-1.26%) |