Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.74 | 34.23 | 33.48 | 33.75 | 794,197 | +0.18(+0.54%) |
Jan 30, 2018 | 33.17 | 33.60 | 32.88 | 33.57 | 1,193,353 | +0.89(+2.72%) |
Jan 29, 2018 | 32.83 | 33.08 | 32.48 | 32.68 | 659,991 | -0.11(-0.35%) |
Jan 26, 2018 | 32.79 | 32.88 | 32.24 | 32.80 | 662,856 | +0.21(+0.64%) |
Jan 25, 2018 | 32.09 | 32.64 | 31.88 | 32.59 | 1,016,638 | +0.61(+1.91%) |
Jan 24, 2018 | 32.29 | 32.40 | 31.82 | 31.98 | 767,285 | +0.13(+0.42%) |
Jan 23, 2018 | 31.96 | 32.10 | 31.47 | 31.84 | 721,976 | -0.11(-0.36%) |
Jan 22, 2018 | 32.40 | 32.51 | 31.15 | 31.96 | 874,228 | -0.36(-1.12%) |
Jan 19, 2018 | 31.73 | 32.49 | 31.70 | 32.32 | 932,566 | +0.62(+1.96%) |
Jan 18, 2018 | 31.30 | 31.82 | 31.11 | 31.70 | 457,566 | +0.36(+1.16%) |
Jan 17, 2018 | 30.54 | 31.41 | 30.46 | 31.34 | 673,714 | +0.89(+2.92%) |
Jan 16, 2018 | 30.96 | 31.00 | 30.19 | 30.45 | 1,850,399 | -0.28(-0.90%) |
Jan 12, 2018 | 30.73 | 30.73 | 30.73 | 0 | +0.36(+1.19%) | |
Jan 11, 2018 | 30.55 | 30.90 | 30.34 | 30.36 | 907,119 | -0.07(-0.22%) |
Jan 10, 2018 | 30.50 | 30.43 | 571,310 | +0.27(+0.89%) | ||
Jan 09, 2018 | 30.00 | 30.30 | 29.84 | 30.16 | 1,004,200 | +0.28(+0.93%) |
Jan 08, 2018 | 29.95 | 30.05 | 29.31 | 29.89 | 652,197 | +0.24(+0.81%) |
Jan 05, 2018 | 29.58 | 29.76 | 29.29 | 29.65 | 1,041,875 | +0.16(+0.55%) |
Jan 04, 2018 | 30.88 | 30.88 | 29.46 | 29.49 | 1,097,078 | +0.11(+0.36%) |
Jan 03, 2018 | 30.02 | 30.08 | 29.23 | 29.38 | 813,829 | -0.61(-2.04%) |
Jan 02, 2018 | 29.38 | 30.20 | 29.38 | 29.99 | 865,157 | +0.79(+2.71%) |
Dec 29, 2017 | 29.20 | 29.20 | 29.20 | 0 | +0.23(+0.79%) | |
Dec 28, 2017 | 29.01 | 29.09 | 28.86 | 28.97 | 442,101 | +0.05(+0.16%) |
Dec 27, 2017 | 28.27 | 29.22 | 28.19 | 28.92 | 533,121 | +0.67(+2.37%) |
Dec 26, 2017 | 28.10 | 28.58 | 27.91 | 28.25 | 870,322 | +0.04(+0.14%) |
Dec 22, 2017 | 28.05 | 28.73 | 27.50 | 28.22 | 2,594,296 | -2.22(-7.28%) |
Dec 21, 2017 | 30.81 | 30.92 | 30.42 | 30.43 | 725,898 | -0.19(-0.62%) |
Dec 20, 2017 | 31.37 | 31.37 | 30.46 | 30.62 | 720,690 | -0.62(-1.99%) |
Dec 19, 2017 | 31.46 | 31.77 | 31.17 | 31.24 | 1,090,900 | -0.19(-0.61%) |
Dec 18, 2017 | 31.16 | 31.52 | 30.97 | 31.43 | 676,706 | +0.49(+1.57%) |
Dec 15, 2017 | 30.69 | 31.19 | 30.52 | 30.95 | 1,319,837 | +0.38(+1.25%) |
Dec 14, 2017 | 30.39 | 30.92 | 30.34 | 30.56 | 1,283,081 | +0.24(+0.79%) |
Dec 13, 2017 | 29.72 | 30.54 | 28.95 | 30.33 | 1,877,568 | +1.27(+4.39%) |
Dec 12, 2017 | 29.22 | 29.49 | 29.04 | 29.05 | 428,507 | -0.15(-0.52%) |
Dec 11, 2017 | 29.20 | 29.28 | 28.78 | 29.20 | 730,945 | +0.35(+1.22%) |
Dec 08, 2017 | 28.75 | 28.91 | 28.55 | 28.85 | 554,052 | +0.00(+0.00%) |
Dec 07, 2017 | 28.08 | 28.91 | 28.02 | 645,182 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.85 | 28.12 | 27.53 | 28.09 | 847,812 | +0.72(+2.64%) |
Dec 05, 2017 | 27.78 | 28.23 | 27.33 | 27.37 | 707,602 | -0.31(-1.13%) |
Dec 04, 2017 | 27.65 | 27.91 | 27.52 | 27.68 | 633,550 | +0.32(+1.18%) |
Dec 01, 2017 | 27.16 | 27.37 | 26.99 | 27.36 | 479,057 | +0.26(+0.95%) |
Nov 30, 2017 | 26.94 | 27.16 | 26.45 | 27.10 | 615,340 | +0.45(+1.68%) |
Nov 29, 2017 | 26.64 | 26.90 | 26.51 | 26.65 | 341,951 | +0.01(+0.04%) |
Nov 28, 2017 | 26.23 | 26.69 | 26.18 | 26.64 | 758,445 | +0.45(+1.71%) |
Nov 27, 2017 | 26.74 | 26.74 | 25.95 | 26.20 | 997,437 | -0.55(-2.06%) |
Nov 24, 2017 | 26.34 | 26.98 | 26.29 | 26.75 | 433,537 | +0.53(+2.03%) |
Nov 22, 2017 | 26.37 | 26.63 | 26.20 | 26.22 | 334,008 | -0.17(-0.65%) |
Nov 21, 2017 | 26.30 | 26.64 | 26.19 | 26.39 | 512,945 | +0.14(+0.54%) |
Nov 20, 2017 | 26.16 | 26.36 | 25.93 | 26.25 | 565,410 | +0.05(+0.18%) |
Nov 17, 2017 | 26.00 | 26.25 | 25.90 | 26.20 | 354,517 | +0.14(+0.55%) |
Nov 16, 2017 | 26.06 | 26.31 | 25.84 | 26.05 | 602,150 | +0.01(+0.04%) |
Nov 15, 2017 | 25.95 | 26.14 | 25.78 | 26.05 | 518,402 | -0.08(-0.29%) |
Nov 14, 2017 | 26.11 | 26.44 | 25.98 | 26.12 | 893,006 | -0.17(-0.65%) |
Nov 13, 2017 | 25.85 | 26.36 | 25.81 | 26.29 | 655,631 | +0.32(+1.25%) |
Nov 10, 2017 | 25.82 | 26.27 | 25.78 | 25.97 | 536,359 | +0.19(+0.74%) |
Nov 09, 2017 | 25.77 | 26.12 | 25.60 | 25.78 | 659,649 | -0.15(-0.59%) |
Nov 08, 2017 | 25.83 | 26.07 | 25.65 | 25.93 | 661,979 | +0.14(+0.55%) |
Nov 07, 2017 | 25.43 | 25.96 | 25.43 | 25.79 | 921,064 | +0.35(+1.38%) |
Nov 06, 2017 | 25.01 | 25.46 | 24.73 | 25.44 | 657,553 | +0.34(+1.36%) |
Nov 03, 2017 | 24.94 | 25.40 | 24.87 | 25.09 | 807,513 | +0.11(+0.46%) |
Nov 02, 2017 | 25.13 | 25.25 | 24.66 | 24.98 | 854,781 | -0.23(-0.91%) |