Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.74 | 31.26 | 30.30 | 30.31 | 2,824,346 | -0.19(-0.62%) |
Jan 30, 2018 | 31.07 | 31.08 | 30.17 | 30.50 | 2,746,913 | -0.86(-2.74%) |
Jan 29, 2018 | 30.20 | 31.79 | 30.05 | 31.36 | 2,925,292 | +1.09(+3.60%) |
Jan 26, 2018 | 30.40 | 30.71 | 30.02 | 30.27 | 2,089,894 | -0.19(-0.62%) |
Jan 25, 2018 | 30.45 | 30.96 | 30.20 | 30.46 | 1,927,073 | -0.02(-0.07%) |
Jan 24, 2018 | 30.59 | 30.75 | 29.86 | 30.48 | 2,868,881 | +0.08(+0.26%) |
Jan 23, 2018 | 29.49 | 30.51 | 29.49 | 30.40 | 2,631,897 | +0.96(+3.26%) |
Jan 22, 2018 | 28.56 | 29.55 | 28.02 | 29.44 | 3,829,960 | +1.44(+5.14%) |
Jan 19, 2018 | 27.96 | 28.32 | 27.68 | 28.00 | 4,682,629 | +0.14(+0.50%) |
Jan 18, 2018 | 27.50 | 28.17 | 27.14 | 27.86 | 3,141,826 | +0.37(+1.35%) |
Jan 17, 2018 | 29.89 | 29.97 | 26.27 | 27.49 | 7,709,831 | -2.16(-7.28%) |
Jan 16, 2018 | 30.65 | 31.20 | 29.63 | 29.65 | 3,091,495 | -0.73(-2.40%) |
Jan 12, 2018 | 30.38 | 30.38 | 30.38 | 0 | +0.30(+1.00%) | |
Jan 11, 2018 | 30.10 | 30.20 | 29.60 | 30.08 | 1,397,129 | +0.09(+0.30%) |
Jan 10, 2018 | 30.03 | 29.99 | 1,808,190 | -0.02(-0.07%) | ||
Jan 09, 2018 | 29.43 | 30.13 | 29.15 | 30.01 | 2,673,609 | +0.71(+2.42%) |
Jan 08, 2018 | 31.41 | 31.52 | 29.20 | 29.30 | 4,860,686 | -2.32(-7.34%) |
Jan 05, 2018 | 32.05 | 32.10 | 31.31 | 31.62 | 2,243,386 | -0.27(-0.85%) |
Jan 04, 2018 | 32.20 | 32.20 | 31.07 | 31.89 | 3,415,452 | +0.14(+0.44%) |
Jan 03, 2018 | 31.47 | 32.17 | 31.37 | 31.75 | 2,666,763 | +0.35(+1.11%) |
Jan 02, 2018 | 30.35 | 31.43 | 30.00 | 31.40 | 2,619,340 | +1.00(+3.29%) |
Dec 29, 2017 | 30.40 | 30.40 | 30.40 | 0 | -0.53(-1.71%) | |
Dec 28, 2017 | 31.00 | 31.08 | 30.47 | 30.93 | 1,716,399 | +0.12(+0.39%) |
Dec 27, 2017 | 30.27 | 30.91 | 30.15 | 30.81 | 1,966,581 | +0.40(+1.32%) |
Dec 26, 2017 | 29.40 | 30.52 | 29.11 | 30.41 | 3,324,859 | +0.94(+3.19%) |
Dec 22, 2017 | 27.85 | 29.70 | 27.82 | 29.47 | 3,659,702 | +1.66(+5.97%) |
Dec 21, 2017 | 28.00 | 28.18 | 27.66 | 27.81 | 1,903,686 | -0.21(-0.75%) |
Dec 20, 2017 | 27.78 | 28.15 | 27.13 | 28.02 | 3,543,444 | +1.34(+5.02%) |
Dec 19, 2017 | 26.09 | 27.21 | 25.88 | 26.68 | 3,762,832 | +0.61(+2.34%) |
Dec 18, 2017 | 26.33 | 26.55 | 26.02 | 26.07 | 1,828,641 | -0.03(-0.11%) |
Dec 15, 2017 | 25.99 | 26.46 | 25.95 | 26.10 | 3,687,827 | +0.15(+0.58%) |
Dec 14, 2017 | 26.69 | 26.75 | 25.89 | 25.95 | 3,553,809 | -0.63(-2.37%) |
Dec 13, 2017 | 26.93 | 27.03 | 26.24 | 26.58 | 1,696,870 | -0.26(-0.97%) |
Dec 12, 2017 | 26.43 | 27.10 | 26.12 | 26.84 | 1,360,649 | +0.42(+1.59%) |
Dec 11, 2017 | 27.29 | 27.29 | 26.37 | 26.42 | 2,103,344 | -0.69(-2.55%) |
Dec 08, 2017 | 27.19 | 27.55 | 26.96 | 27.11 | 1,995,645 | +0.21(+0.78%) |
Dec 07, 2017 | 26.35 | 27.19 | 26.11 | 26.90 | 1,200,894 | +0.68(+2.59%) |
Dec 06, 2017 | 26.73 | 26.94 | 25.56 | 26.22 | 2,428,649 | -0.51(-1.91%) |
Dec 05, 2017 | 27.44 | 28.10 | 26.67 | 26.73 | 2,007,640 | -0.84(-3.05%) |
Dec 04, 2017 | 28.40 | 28.88 | 27.52 | 27.57 | 2,453,071 | -0.55(-1.96%) |
Dec 01, 2017 | 27.07 | 28.05 | 26.74 | 28.12 | 4,156,174 | +1.04(+3.84%) |
Nov 30, 2017 | 26.25 | 27.10 | 26.14 | 27.08 | 1,904,153 | +0.98(+3.75%) |
Nov 29, 2017 | 27.00 | 27.19 | 25.95 | 26.10 | 2,285,658 | -0.91(-3.37%) |
Nov 28, 2017 | 26.43 | 27.04 | 26.06 | 27.01 | 2,642,426 | +0.63(+2.39%) |
Nov 27, 2017 | 25.99 | 26.92 | 25.90 | 26.38 | 2,575,444 | +0.53(+2.05%) |
Nov 24, 2017 | 26.23 | 26.56 | 25.82 | 25.85 | 879,277 | -0.28(-1.07%) |
Nov 22, 2017 | 26.40 | 26.70 | 25.89 | 26.13 | 1,527,414 | +0.08(+0.31%) |
Nov 21, 2017 | 25.78 | 26.18 | 25.62 | 26.05 | 1,786,638 | +0.40(+1.56%) |
Nov 20, 2017 | 26.34 | 26.43 | 25.52 | 25.65 | 1,760,543 | -0.73(-2.77%) |
Nov 17, 2017 | 25.76 | 26.52 | 25.45 | 26.38 | 2,204,182 | +0.55(+2.13%) |
Nov 16, 2017 | 24.92 | 25.91 | 24.54 | 25.83 | 2,901,865 | +1.08(+4.36%) |
Nov 15, 2017 | 24.95 | 25.10 | 24.14 | 24.75 | 2,792,159 | -0.36(-1.43%) |
Nov 14, 2017 | 25.95 | 26.24 | 24.86 | 25.11 | 2,375,789 | -0.94(-3.61%) |
Nov 13, 2017 | 25.67 | 26.20 | 25.60 | 26.05 | 1,543,649 | +0.20(+0.77%) |
Nov 10, 2017 | 25.50 | 25.88 | 25.36 | 25.85 | 2,050,229 | +0.10(+0.39%) |
Nov 09, 2017 | 26.28 | 26.30 | 25.50 | 25.75 | 2,816,370 | -0.65(-2.46%) |
Nov 08, 2017 | 26.75 | 27.05 | 25.91 | 26.40 | 2,108,768 | -0.19(-0.71%) |
Nov 07, 2017 | 27.29 | 27.40 | 26.37 | 26.59 | 3,334,624 | -0.79(-2.89%) |
Nov 06, 2017 | 26.15 | 27.58 | 26.06 | 27.38 | 3,484,007 | +1.13(+4.30%) |
Nov 03, 2017 | 25.25 | 26.30 | 25.14 | 26.25 | 3,947,091 | +0.73(+2.86%) |
Nov 02, 2017 | 26.52 | 26.68 | 25.24 | 25.52 | 6,008,951 | +1.29(+5.32%) |