Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.72 | 30.84 | 30.52 | 30.63 | 1,338,859 | +0.21(+0.70%) |
Jan 30, 2018 | 30.31 | 30.71 | 30.13 | 30.42 | 607,443 | -0.09(-0.28%) |
Jan 29, 2018 | 31.03 | 31.20 | 30.19 | 30.50 | 1,249,859 | -0.70(-2.25%) |
Jan 26, 2018 | 31.32 | 31.40 | 31.12 | 31.20 | 926,466 | +0.02(+0.05%) |
Jan 25, 2018 | 30.50 | 31.31 | 30.50 | 31.19 | 1,423,193 | +0.74(+2.42%) |
Jan 24, 2018 | 30.47 | 30.62 | 29.85 | 30.45 | 615,827 | +0.13(+0.42%) |
Jan 23, 2018 | 28.89 | 30.58 | 28.57 | 30.32 | 733,451 | +0.63(+2.11%) |
Jan 22, 2018 | 29.57 | 29.89 | 29.27 | 29.70 | 1,202,152 | -0.07(-0.23%) |
Jan 19, 2018 | 29.87 | 29.93 | 29.00 | 29.77 | 3,119,490 | -0.28(-0.94%) |
Jan 18, 2018 | 30.34 | 30.42 | 29.79 | 30.05 | 579,763 | -0.30(-0.99%) |
Jan 17, 2018 | 30.05 | 30.59 | 29.82 | 30.35 | 584,517 | +0.29(+0.97%) |
Jan 16, 2018 | 31.28 | 31.36 | 29.63 | 30.06 | 980,429 | -0.95(-3.07%) |
Jan 12, 2018 | 31.01 | 31.01 | 31.01 | 0 | +0.26(+0.84%) | |
Jan 11, 2018 | 30.53 | 31.17 | 30.51 | 30.75 | 939,541 | +0.28(+0.93%) |
Jan 10, 2018 | 30.43 | 30.47 | 820,751 | -0.11(-0.36%) | ||
Jan 09, 2018 | 29.94 | 30.60 | 29.94 | 30.58 | 1,289,223 | +0.66(+2.21%) |
Jan 08, 2018 | 29.54 | 29.94 | 29.33 | 29.92 | 548,745 | +0.38(+1.28%) |
Jan 05, 2018 | 29.28 | 29.62 | 29.13 | 29.54 | 420,805 | +0.15(+0.50%) |
Jan 04, 2018 | 29.53 | 29.62 | 29.29 | 29.40 | 642,555 | +0.03(+0.12%) |
Jan 03, 2018 | 29.75 | 30.00 | 28.85 | 29.36 | 1,586,325 | +0.57(+1.99%) |
Jan 02, 2018 | 28.83 | 29.04 | 28.46 | 28.79 | 814,174 | +0.11(+0.39%) |
Dec 29, 2017 | 28.68 | 28.68 | 28.68 | 0 | +0.15(+0.54%) | |
Dec 28, 2017 | 28.75 | 28.75 | 28.28 | 28.52 | 479,938 | -0.11(-0.39%) |
Dec 27, 2017 | 28.91 | 28.91 | 28.27 | 28.63 | 502,365 | -0.19(-0.65%) |
Dec 26, 2017 | 29.11 | 29.16 | 28.58 | 28.82 | 341,802 | -0.32(-1.09%) |
Dec 22, 2017 | 28.99 | 29.14 | 28.72 | 29.14 | 549,737 | +0.30(+1.04%) |
Dec 21, 2017 | 28.16 | 28.99 | 27.97 | 28.84 | 1,585,705 | +0.90(+3.22%) |
Dec 20, 2017 | 27.96 | 28.13 | 27.57 | 27.94 | 1,120,689 | +0.09(+0.34%) |
Dec 19, 2017 | 28.21 | 28.23 | 27.65 | 27.85 | 513,481 | -0.11(-0.40%) |
Dec 18, 2017 | 27.97 | 28.10 | 27.80 | 27.96 | 610,981 | +0.27(+0.99%) |
Dec 15, 2017 | 27.71 | 28.09 | 27.43 | 27.68 | 1,461,290 | +0.19(+0.69%) |
Dec 14, 2017 | 27.61 | 27.93 | 27.49 | 27.49 | 751,346 | -0.07(-0.25%) |
Dec 13, 2017 | 27.95 | 28.05 | 27.19 | 27.56 | 1,356,011 | -0.39(-1.38%) |
Dec 12, 2017 | 28.05 | 28.19 | 27.77 | 27.95 | 990,540 | +0.21(+0.74%) |
Dec 11, 2017 | 27.32 | 28.10 | 27.31 | 27.74 | 1,101,263 | +0.41(+1.50%) |
Dec 08, 2017 | 26.60 | 27.79 | 26.29 | 27.33 | 2,079,780 | +1.01(+3.84%) |
Dec 07, 2017 | 25.86 | 26.53 | 25.81 | 26.32 | 1,068,382 | +0.37(+1.42%) |
Dec 06, 2017 | 26.40 | 26.59 | 25.95 | 25.95 | 862,771 | -0.56(-2.10%) |
Dec 05, 2017 | 26.60 | 26.89 | 26.49 | 26.51 | 533,167 | -0.09(-0.35%) |
Dec 04, 2017 | 26.94 | 26.94 | 26.59 | 26.60 | 1,975,109 | +0.09(+0.32%) |
Dec 01, 2017 | 26.91 | 26.99 | 25.94 | 26.52 | 1,139,325 | -0.31(-1.15%) |
Nov 30, 2017 | 26.65 | 26.90 | 26.39 | 26.83 | 1,607,231 | +0.33(+1.26%) |
Nov 29, 2017 | 26.69 | 26.18 | 26.49 | 1,104,169 | +0.31(+1.18%) | |
Nov 28, 2017 | 26.18 | 26.47 | 25.94 | 26.18 | 1,525,112 | +0.18(+0.69%) |
Nov 27, 2017 | 25.90 | 26.18 | 25.67 | 26.00 | 986,430 | +0.04(+0.17%) |
Nov 24, 2017 | 26.27 | 26.30 | 25.82 | 25.96 | 215,279 | -0.11(-0.43%) |
Nov 22, 2017 | 25.93 | 26.36 | 25.76 | 26.07 | 834,826 | +0.23(+0.90%) |
Nov 21, 2017 | 25.65 | 26.18 | 25.65 | 25.84 | 1,165,197 | +0.21(+0.80%) |
Nov 20, 2017 | 24.98 | 25.79 | 24.96 | 25.64 | 1,425,291 | +0.55(+2.19%) |
Nov 17, 2017 | 25.22 | 25.26 | 24.76 | 25.09 | 2,238,487 | -0.04(-0.17%) |
Nov 16, 2017 | 24.90 | 25.32 | 24.90 | 25.13 | 1,236,292 | +0.27(+1.10%) |
Nov 15, 2017 | 25.15 | 25.16 | 24.63 | 24.86 | 1,663,792 | -0.52(-2.06%) |
Nov 14, 2017 | 24.74 | 25.52 | 24.63 | 25.38 | 1,221,286 | +0.37(+1.47%) |
Nov 13, 2017 | 25.96 | 25.96 | 24.99 | 25.01 | 1,592,788 | -1.03(-3.95%) |
Nov 10, 2017 | 26.08 | 26.31 | 25.76 | 26.04 | 1,272,970 | -0.09(-0.36%) |
Nov 09, 2017 | 26.53 | 26.54 | 25.99 | 26.13 | 988,599 | -0.55(-2.06%) |
Nov 08, 2017 | 26.77 | 27.22 | 26.56 | 26.68 | 780,515 | -0.22(-0.83%) |
Nov 07, 2017 | 26.61 | 26.98 | 26.43 | 26.90 | 587,755 | +0.25(+0.93%) |
Nov 06, 2017 | 26.81 | 27.07 | 26.59 | 26.66 | 569,803 | -0.15(-0.58%) |
Nov 03, 2017 | 26.01 | 26.81 | 25.81 | 26.81 | 1,556,647 | +0.56(+2.12%) |
Nov 02, 2017 | 27.13 | 27.79 | 24.06 | 26.25 | 4,721,454 | -0.85(-3.13%) |