Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.02 | 32.13 | 31.46 | 31.66 | 433,868 | -0.16(-0.49%) |
Jan 30, 2018 | 31.52 | 31.92 | 31.46 | 31.82 | 497,593 | -0.16(-0.51%) |
Jan 29, 2018 | 31.84 | 32.34 | 31.49 | 31.98 | 419,646 | +0.00(+0.00%) |
Jan 26, 2018 | 32.90 | 33.10 | 31.43 | 31.98 | 1,479,107 | -0.42(-1.31%) |
Jan 25, 2018 | 33.18 | 33.24 | 32.02 | 32.41 | 756,792 | -0.70(-2.12%) |
Jan 24, 2018 | 32.55 | 33.32 | 32.54 | 33.11 | 703,137 | +0.67(+2.07%) |
Jan 23, 2018 | 31.92 | 32.48 | 31.54 | 32.43 | 592,218 | +0.52(+1.62%) |
Jan 22, 2018 | 31.67 | 32.41 | 31.62 | 31.92 | 1,083,982 | +0.36(+1.14%) |
Jan 19, 2018 | 30.79 | 31.58 | 30.78 | 31.56 | 585,684 | +0.76(+2.46%) |
Jan 18, 2018 | 30.81 | 31.37 | 30.75 | 30.80 | 545,152 | +0.04(+0.12%) |
Jan 17, 2018 | 30.80 | 31.04 | 30.45 | 30.76 | 504,528 | +0.08(+0.28%) |
Jan 16, 2018 | 32.30 | 32.32 | 30.37 | 30.68 | 682,101 | -1.35(-4.22%) |
Jan 12, 2018 | 32.03 | 32.03 | 32.03 | 0 | +0.31(+0.98%) | |
Jan 11, 2018 | 30.75 | 31.85 | 30.74 | 31.72 | 419,096 | +0.98(+3.18%) |
Jan 10, 2018 | 31.11 | 30.74 | 578,654 | -0.08(-0.25%) | ||
Jan 09, 2018 | 30.89 | 31.20 | 30.67 | 30.82 | 704,397 | +0.20(+0.65%) |
Jan 08, 2018 | 31.63 | 31.76 | 30.34 | 30.62 | 1,122,684 | -1.15(-3.61%) |
Jan 05, 2018 | 31.88 | 32.10 | 31.50 | 31.77 | 804,280 | -0.11(-0.33%) |
Jan 04, 2018 | 32.62 | 32.72 | 31.71 | 31.88 | 746,459 | -0.51(-1.57%) |
Jan 03, 2018 | 32.36 | 32.72 | 31.88 | 32.38 | 546,887 | +0.16(+0.48%) |
Jan 02, 2018 | 31.97 | 32.26 | 31.82 | 32.23 | 847,149 | +0.58(+1.83%) |
Dec 29, 2017 | 31.65 | 31.65 | 31.65 | 0 | -0.46(-1.43%) | |
Dec 28, 2017 | 31.90 | 32.13 | 31.45 | 32.11 | 511,814 | +0.17(+0.53%) |
Dec 27, 2017 | 32.34 | 32.79 | 31.92 | 31.94 | 641,113 | -0.62(-1.89%) |
Dec 26, 2017 | 32.41 | 32.64 | 32.18 | 32.55 | 494,761 | -0.04(-0.11%) |
Dec 22, 2017 | 32.87 | 32.97 | 32.40 | 32.59 | 391,398 | -0.17(-0.52%) |
Dec 21, 2017 | 32.65 | 32.99 | 31.73 | 32.76 | 603,246 | +0.00(+0.00%) |
Dec 20, 2017 | 32.93 | 33.13 | 32.24 | 32.76 | 423,188 | +0.02(+0.06%) |
Dec 19, 2017 | 32.72 | 33.11 | 32.43 | 32.74 | 628,711 | +0.05(+0.15%) |
Dec 18, 2017 | 32.53 | 32.85 | 31.92 | 32.69 | 718,262 | +0.53(+1.65%) |
Dec 15, 2017 | 31.83 | 32.49 | 31.52 | 32.16 | 1,131,943 | +0.47(+1.50%) |
Dec 14, 2017 | 32.52 | 32.80 | 31.42 | 31.68 | 653,377 | -0.75(-2.31%) |
Dec 13, 2017 | 32.12 | 32.85 | 32.12 | 32.43 | 630,323 | +0.37(+1.14%) |
Dec 12, 2017 | 32.63 | 32.88 | 31.98 | 32.07 | 616,253 | -0.49(-1.49%) |
Dec 11, 2017 | 32.45 | 32.69 | 32.19 | 32.55 | 662,998 | +0.15(+0.46%) |
Dec 08, 2017 | 33.33 | 33.43 | 32.40 | 32.40 | 1,367,424 | +0.00(+0.00%) |
Dec 07, 2017 | 32.67 | 33.49 | 32.61 | 539,596 | +0.00(+0.00%) | |
Dec 06, 2017 | 32.63 | 32.96 | 32.45 | 32.49 | 442,147 | -0.21(-0.65%) |
Dec 05, 2017 | 32.37 | 33.05 | 32.35 | 32.70 | 777,885 | +0.32(+1.00%) |
Dec 04, 2017 | 32.56 | 33.02 | 32.52 | 32.38 | 1,467,095 | +0.27(+0.85%) |
Dec 01, 2017 | 32.60 | 32.92 | 31.34 | 32.10 | 820,614 | -0.50(-1.53%) |
Nov 30, 2017 | 32.59 | 33.05 | 32.35 | 32.60 | 671,553 | +0.25(+0.78%) |
Nov 29, 2017 | 33.05 | 33.30 | 32.20 | 32.35 | 954,009 | -0.49(-1.50%) |
Nov 28, 2017 | 31.28 | 32.88 | 31.28 | 32.84 | 3,168,520 | +2.57(+8.48%) |
Nov 27, 2017 | 30.86 | 31.09 | 30.12 | 30.27 | 1,206,279 | -0.39(-1.26%) |
Nov 24, 2017 | 30.32 | 30.91 | 30.32 | 30.66 | 485,399 | +0.54(+1.80%) |
Nov 22, 2017 | 30.72 | 30.79 | 29.84 | 30.12 | 882,283 | -0.56(-1.81%) |
Nov 21, 2017 | 30.61 | 30.88 | 30.42 | 30.67 | 595,328 | +0.00(+0.00%) |
Nov 20, 2017 | 30.01 | 30.72 | 29.84 | 30.67 | 594,061 | +0.79(+2.64%) |
Nov 17, 2017 | 29.86 | 30.29 | 29.56 | 29.89 | 606,788 | +0.00(+0.00%) |
Nov 16, 2017 | 29.63 | 30.30 | 29.44 | 29.89 | 926,697 | +0.35(+1.19%) |
Nov 15, 2017 | 28.98 | 29.97 | 28.27 | 29.53 | 1,503,977 | +0.32(+1.11%) |
Nov 14, 2017 | 29.01 | 29.46 | 28.98 | 29.21 | 685,189 | +0.08(+0.29%) |
Nov 13, 2017 | 28.56 | 29.28 | 28.54 | 29.13 | 820,887 | +0.27(+0.95%) |
Nov 10, 2017 | 29.56 | 29.76 | 28.45 | 28.85 | 1,513,895 | -0.63(-2.12%) |
Nov 09, 2017 | 30.94 | 31.08 | 28.21 | 29.48 | 1,760,406 | -1.15(-3.74%) |
Nov 08, 2017 | 29.79 | 30.68 | 29.71 | 30.62 | 1,860,285 | +0.88(+2.96%) |
Nov 07, 2017 | 30.86 | 30.91 | 29.53 | 29.75 | 1,015,694 | -0.51(-1.70%) |
Nov 06, 2017 | 30.06 | 30.48 | 29.82 | 30.26 | 931,107 | +0.23(+0.77%) |
Nov 03, 2017 | 29.82 | 30.27 | 29.58 | 30.03 | 1,627,829 | +0.32(+1.06%) |
Nov 02, 2017 | 29.86 | 30.08 | 29.18 | 29.71 | 903,170 | -0.03(-0.09%) |