Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.70 | 31.81 | 31.15 | 31.34 | 438,285 | -0.15(-0.49%) |
Jan 30, 2018 | 31.20 | 31.60 | 31.15 | 31.50 | 502,659 | -0.16(-0.51%) |
Jan 29, 2018 | 31.52 | 32.01 | 31.18 | 31.66 | 423,918 | +0.00(+0.00%) |
Jan 26, 2018 | 32.57 | 32.77 | 31.11 | 31.66 | 1,494,166 | -0.42(-1.31%) |
Jan 25, 2018 | 32.85 | 32.91 | 31.69 | 32.08 | 764,497 | -0.69(-2.12%) |
Jan 24, 2018 | 32.22 | 32.98 | 32.21 | 32.77 | 710,296 | +0.67(+2.07%) |
Jan 23, 2018 | 31.60 | 32.16 | 31.22 | 32.11 | 598,248 | +0.51(+1.62%) |
Jan 22, 2018 | 31.35 | 32.08 | 31.30 | 31.60 | 1,095,018 | +0.36(+1.14%) |
Jan 19, 2018 | 30.48 | 31.26 | 30.47 | 31.24 | 591,647 | +0.75(+2.46%) |
Jan 18, 2018 | 30.50 | 31.06 | 30.44 | 30.49 | 550,702 | +0.04(+0.12%) |
Jan 17, 2018 | 30.49 | 30.73 | 30.15 | 30.45 | 509,665 | +0.08(+0.28%) |
Jan 16, 2018 | 31.97 | 32.00 | 30.07 | 30.37 | 689,046 | -1.34(-4.22%) |
Jan 12, 2018 | 31.71 | 31.71 | 31.71 | 0 | +0.31(+0.98%) | |
Jan 11, 2018 | 30.44 | 31.53 | 30.43 | 31.40 | 423,363 | +0.97(+3.18%) |
Jan 10, 2018 | 30.80 | 30.43 | 584,546 | -0.08(-0.25%) | ||
Jan 09, 2018 | 30.58 | 30.89 | 30.36 | 30.51 | 711,569 | +0.20(+0.65%) |
Jan 08, 2018 | 31.32 | 31.44 | 30.03 | 30.31 | 1,134,115 | -1.13(-3.61%) |
Jan 05, 2018 | 31.55 | 31.78 | 31.18 | 31.45 | 812,468 | -0.11(-0.33%) |
Jan 04, 2018 | 32.29 | 32.39 | 31.39 | 31.55 | 754,059 | -0.50(-1.57%) |
Jan 03, 2018 | 32.04 | 32.39 | 31.55 | 32.06 | 552,455 | +0.15(+0.48%) |
Jan 02, 2018 | 31.65 | 31.94 | 31.50 | 31.90 | 855,774 | +0.57(+1.83%) |
Dec 29, 2017 | 31.33 | 31.33 | 31.33 | 0 | -0.46(-1.43%) | |
Dec 28, 2017 | 31.57 | 31.81 | 31.13 | 31.79 | 517,025 | +0.17(+0.53%) |
Dec 27, 2017 | 32.02 | 32.46 | 31.60 | 31.62 | 647,641 | -0.61(-1.89%) |
Dec 26, 2017 | 32.09 | 32.31 | 31.86 | 32.23 | 499,798 | -0.04(-0.11%) |
Dec 22, 2017 | 32.54 | 32.64 | 32.07 | 32.26 | 395,383 | -0.17(-0.52%) |
Dec 21, 2017 | 32.32 | 32.65 | 31.41 | 32.43 | 609,388 | +0.00(+0.00%) |
Dec 20, 2017 | 32.60 | 32.79 | 31.91 | 32.43 | 427,496 | +0.02(+0.06%) |
Dec 19, 2017 | 32.39 | 32.77 | 32.10 | 32.41 | 635,112 | +0.05(+0.15%) |
Dec 18, 2017 | 32.20 | 32.52 | 31.60 | 32.36 | 725,575 | +0.53(+1.65%) |
Dec 15, 2017 | 31.51 | 32.16 | 31.20 | 31.83 | 1,143,468 | +0.47(+1.50%) |
Dec 14, 2017 | 32.19 | 32.46 | 31.11 | 31.36 | 660,029 | -0.74(-2.31%) |
Dec 13, 2017 | 31.79 | 32.52 | 31.79 | 32.11 | 636,741 | +0.36(+1.14%) |
Dec 12, 2017 | 32.30 | 32.55 | 31.66 | 31.74 | 622,528 | -0.48(-1.49%) |
Dec 11, 2017 | 32.12 | 32.36 | 31.86 | 32.22 | 669,748 | +0.15(+0.46%) |
Dec 08, 2017 | 33.00 | 33.10 | 32.08 | 32.08 | 1,381,347 | +0.00(+0.00%) |
Dec 07, 2017 | 32.34 | 33.15 | 32.28 | 545,090 | +0.00(+0.00%) | |
Dec 06, 2017 | 32.30 | 32.63 | 32.12 | 32.16 | 446,649 | -0.21(-0.65%) |
Dec 05, 2017 | 32.04 | 32.72 | 32.02 | 32.37 | 785,805 | +0.32(+1.00%) |
Dec 04, 2017 | 32.23 | 32.69 | 32.20 | 32.05 | 1,482,032 | +0.27(+0.85%) |
Dec 01, 2017 | 32.27 | 32.59 | 31.03 | 31.78 | 828,969 | -0.49(-1.53%) |
Nov 30, 2017 | 32.26 | 32.72 | 32.03 | 32.27 | 678,390 | +0.25(+0.78%) |
Nov 29, 2017 | 32.72 | 32.96 | 31.88 | 32.02 | 963,723 | -0.49(-1.50%) |
Nov 28, 2017 | 30.96 | 32.55 | 30.96 | 32.51 | 3,200,780 | +2.54(+8.48%) |
Nov 27, 2017 | 30.55 | 30.78 | 29.81 | 29.97 | 1,218,560 | -0.38(-1.26%) |
Nov 24, 2017 | 30.02 | 30.59 | 30.02 | 30.35 | 490,341 | +0.54(+1.80%) |
Nov 22, 2017 | 30.41 | 30.48 | 29.54 | 29.81 | 891,265 | -0.55(-1.81%) |
Nov 21, 2017 | 30.30 | 30.57 | 30.12 | 30.36 | 601,389 | +0.00(+0.00%) |
Nov 20, 2017 | 29.71 | 30.41 | 29.54 | 30.36 | 600,109 | +0.78(+2.64%) |
Nov 17, 2017 | 29.56 | 29.98 | 29.26 | 29.59 | 612,966 | +0.00(+0.00%) |
Nov 16, 2017 | 29.33 | 30.00 | 29.15 | 29.59 | 936,133 | +0.35(+1.19%) |
Nov 15, 2017 | 28.69 | 29.67 | 27.99 | 29.24 | 1,519,290 | +0.32(+1.11%) |
Nov 14, 2017 | 28.71 | 29.17 | 28.69 | 28.92 | 692,165 | +0.08(+0.29%) |
Nov 13, 2017 | 28.27 | 28.99 | 28.25 | 28.83 | 829,245 | +0.27(+0.95%) |
Nov 10, 2017 | 29.26 | 29.46 | 28.17 | 28.56 | 1,529,308 | -0.62(-2.12%) |
Nov 09, 2017 | 30.63 | 30.77 | 27.92 | 29.18 | 1,778,329 | -1.13(-3.74%) |
Nov 08, 2017 | 29.49 | 30.37 | 29.41 | 30.32 | 1,879,226 | +0.87(+2.96%) |
Nov 07, 2017 | 30.55 | 30.59 | 29.24 | 29.45 | 1,026,035 | -0.51(-1.70%) |
Nov 06, 2017 | 29.76 | 30.17 | 29.52 | 29.95 | 940,587 | +0.23(+0.77%) |
Nov 03, 2017 | 29.52 | 29.97 | 29.29 | 29.72 | 1,644,403 | +0.31(+1.07%) |
Nov 02, 2017 | 29.56 | 29.78 | 28.89 | 29.41 | 912,365 | -0.03(-0.09%) |