Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.98 | 32.99 | 30.89 | 31.42 | 2,118,775 | -1.25(-3.82%) |
Jan 30, 2018 | 32.36 | 32.82 | 32.15 | 32.66 | 914,071 | +0.06(+0.18%) |
Jan 29, 2018 | 33.26 | 33.27 | 32.51 | 32.61 | 1,095,415 | -0.49(-1.49%) |
Jan 26, 2018 | 32.89 | 33.49 | 32.64 | 33.10 | 1,100,512 | +0.31(+0.96%) |
Jan 25, 2018 | 32.47 | 32.92 | 32.13 | 32.78 | 736,375 | +0.55(+1.71%) |
Jan 24, 2018 | 32.13 | 32.80 | 31.94 | 32.23 | 1,164,949 | +0.25(+0.77%) |
Jan 23, 2018 | 30.90 | 32.07 | 30.77 | 31.99 | 1,936,639 | +1.00(+3.24%) |
Jan 22, 2018 | 30.68 | 31.03 | 30.29 | 30.98 | 726,455 | +0.40(+1.32%) |
Jan 19, 2018 | 30.57 | 30.87 | 30.47 | 30.58 | 614,419 | -0.01(-0.03%) |
Jan 18, 2018 | 31.00 | 31.12 | 30.52 | 30.59 | 974,428 | -0.35(-1.14%) |
Jan 17, 2018 | 31.01 | 31.11 | 30.44 | 30.94 | 855,947 | +0.09(+0.29%) |
Jan 16, 2018 | 31.49 | 31.62 | 30.74 | 30.86 | 604,741 | -0.46(-1.48%) |
Jan 12, 2018 | 31.32 | 31.32 | 31.32 | 0 | +0.20(+0.63%) | |
Jan 11, 2018 | 30.84 | 31.13 | 30.48 | 31.12 | 1,083,511 | +0.59(+1.93%) |
Jan 10, 2018 | 30.89 | 31.00 | 30.39 | 30.53 | 1,374,997 | -0.54(-1.74%) |
Jan 09, 2018 | 31.32 | 31.68 | 31.03 | 31.07 | 740,316 | -0.14(-0.44%) |
Jan 08, 2018 | 30.89 | 31.25 | 30.80 | 31.21 | 985,236 | +0.11(+0.35%) |
Jan 05, 2018 | 31.27 | 31.30 | 30.74 | 31.10 | 1,166,616 | -0.06(-0.19%) |
Jan 04, 2018 | 31.83 | 31.94 | 31.15 | 31.16 | 1,243,638 | -0.40(-1.28%) |
Jan 03, 2018 | 31.60 | 31.94 | 31.42 | 31.56 | 1,303,247 | +0.17(+0.53%) |
Jan 02, 2018 | 31.07 | 31.41 | 30.77 | 31.40 | 1,705,591 | +0.48(+1.56%) |
Dec 29, 2017 | 30.91 | 30.91 | 30.91 | 0 | +0.23(+0.74%) | |
Dec 28, 2017 | 30.79 | 30.79 | 30.38 | 30.69 | 483,108 | +0.02(+0.06%) |
Dec 27, 2017 | 30.77 | 30.95 | 30.53 | 30.67 | 726,185 | -0.10(-0.32%) |
Dec 26, 2017 | 30.21 | 30.86 | 30.20 | 30.77 | 569,096 | +0.54(+1.79%) |
Dec 22, 2017 | 30.51 | 30.56 | 29.72 | 30.23 | 1,334,950 | -0.07(-0.23%) |
Dec 21, 2017 | 29.72 | 30.35 | 29.49 | 30.30 | 1,153,637 | +0.76(+2.56%) |
Dec 20, 2017 | 29.64 | 29.69 | 29.10 | 29.54 | 1,566,263 | +0.14(+0.47%) |
Dec 19, 2017 | 30.54 | 31.23 | 29.27 | 29.40 | 2,123,531 | -1.14(-3.73%) |
Dec 18, 2017 | 29.95 | 30.62 | 29.78 | 30.54 | 856,359 | +0.91(+3.09%) |
Dec 15, 2017 | 30.04 | 30.21 | 29.55 | 29.63 | 1,691,200 | -0.09(-0.30%) |
Dec 14, 2017 | 30.63 | 30.70 | 29.33 | 29.71 | 997,756 | -0.87(-2.83%) |
Dec 13, 2017 | 30.64 | 30.76 | 30.29 | 30.58 | 1,080,066 | -0.09(-0.29%) |
Dec 12, 2017 | 31.01 | 31.49 | 30.57 | 30.67 | 1,439,132 | -0.31(-1.02%) |
Dec 11, 2017 | 31.95 | 31.95 | 30.69 | 30.98 | 1,334,117 | -0.90(-2.84%) |
Dec 08, 2017 | 31.19 | 32.05 | 31.11 | 31.89 | 1,594,670 | +0.00(+0.00%) |
Dec 07, 2017 | 29.79 | 30.91 | 29.58 | 1,430,392 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.14 | 30.37 | 29.70 | 29.71 | 634,874 | -0.57(-1.89%) |
Dec 05, 2017 | 30.51 | 30.81 | 30.15 | 30.28 | 1,014,119 | -0.22(-0.73%) |
Dec 04, 2017 | 29.75 | 30.84 | 29.59 | 30.51 | 1,197,188 | +1.22(+4.17%) |
Dec 01, 2017 | 29.90 | 29.90 | 28.87 | 29.29 | 940,205 | -0.54(-1.82%) |
Nov 30, 2017 | 29.63 | 29.95 | 29.23 | 29.83 | 1,683,436 | +0.35(+1.18%) |
Nov 29, 2017 | 28.60 | 29.48 | 28.27 | 29.48 | 1,153,633 | +0.96(+3.37%) |
Nov 28, 2017 | 28.37 | 28.76 | 28.27 | 28.52 | 1,210,696 | +0.23(+0.82%) |
Nov 27, 2017 | 28.29 | 28.83 | 27.97 | 28.29 | 1,845,284 | -0.42(-1.45%) |
Nov 24, 2017 | 28.97 | 29.07 | 28.67 | 28.70 | 183,592 | -0.15(-0.50%) |
Nov 22, 2017 | 28.96 | 29.08 | 28.76 | 28.85 | 716,182 | -0.05(-0.17%) |
Nov 21, 2017 | 28.84 | 29.05 | 28.65 | 28.90 | 967,361 | +0.24(+0.85%) |
Nov 20, 2017 | 28.59 | 29.09 | 28.55 | 28.65 | 897,731 | +0.07(+0.24%) |
Nov 17, 2017 | 28.25 | 28.92 | 28.25 | 28.59 | 1,059,914 | +0.16(+0.58%) |
Nov 16, 2017 | 28.39 | 28.86 | 28.19 | 28.42 | 1,639,139 | +0.24(+0.86%) |
Nov 15, 2017 | 28.83 | 28.89 | 28.15 | 28.18 | 1,040,471 | -0.81(-2.81%) |
Nov 14, 2017 | 29.33 | 29.40 | 28.79 | 28.99 | 642,043 | -0.46(-1.55%) |
Nov 13, 2017 | 29.25 | 29.54 | 29.13 | 29.45 | 514,382 | +0.02(+0.07%) |
Nov 10, 2017 | 29.39 | 29.60 | 29.26 | 29.43 | 583,702 | -0.08(-0.26%) |
Nov 09, 2017 | 29.26 | 29.72 | 29.14 | 29.51 | 812,226 | +0.00(+0.00%) |
Nov 08, 2017 | 29.39 | 29.66 | 28.96 | 29.51 | 1,606,362 | +0.00(+0.00%) |
Nov 07, 2017 | 29.81 | 29.86 | 29.26 | 29.51 | 1,373,275 | -0.41(-1.36%) |
Nov 06, 2017 | 30.08 | 30.21 | 29.66 | 29.92 | 1,422,698 | -0.04(-0.13%) |
Nov 03, 2017 | 29.72 | 29.96 | 29.36 | 29.95 | 1,046,176 | +0.22(+0.75%) |
Nov 02, 2017 | 29.84 | 30.62 | 29.55 | 29.73 | 1,746,695 | -0.22(-0.74%) |