Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.85 | 30.96 | 30.64 | 30.75 | 1,333,489 | +0.21(+0.70%) |
Jan 30, 2018 | 30.44 | 30.83 | 30.26 | 30.54 | 605,006 | -0.09(-0.28%) |
Jan 29, 2018 | 31.16 | 31.33 | 30.31 | 30.62 | 1,244,846 | -0.71(-2.25%) |
Jan 26, 2018 | 31.45 | 31.53 | 31.24 | 31.33 | 922,750 | +0.02(+0.05%) |
Jan 25, 2018 | 30.62 | 31.43 | 30.62 | 31.31 | 1,417,486 | +0.74(+2.42%) |
Jan 24, 2018 | 30.59 | 30.75 | 29.97 | 30.57 | 613,357 | +0.13(+0.42%) |
Jan 23, 2018 | 29.01 | 30.70 | 28.68 | 30.44 | 730,509 | +0.63(+2.11%) |
Jan 22, 2018 | 29.69 | 30.01 | 29.39 | 29.82 | 1,197,331 | -0.07(-0.23%) |
Jan 19, 2018 | 29.99 | 30.05 | 29.12 | 29.89 | 3,106,979 | -0.28(-0.94%) |
Jan 18, 2018 | 30.46 | 30.54 | 29.91 | 30.17 | 577,438 | -0.30(-0.99%) |
Jan 17, 2018 | 30.17 | 30.71 | 29.94 | 30.47 | 582,172 | +0.29(+0.97%) |
Jan 16, 2018 | 31.41 | 31.49 | 29.75 | 30.18 | 976,497 | -0.95(-3.07%) |
Jan 12, 2018 | 31.13 | 31.13 | 31.13 | 0 | +0.26(+0.84%) | |
Jan 11, 2018 | 30.65 | 31.30 | 30.63 | 30.87 | 935,773 | +0.28(+0.93%) |
Jan 10, 2018 | 30.55 | 30.59 | 817,460 | -0.11(-0.36%) | ||
Jan 09, 2018 | 30.06 | 30.73 | 30.06 | 30.70 | 1,284,052 | +0.66(+2.21%) |
Jan 08, 2018 | 29.66 | 30.06 | 29.45 | 30.04 | 546,544 | +0.38(+1.28%) |
Jan 05, 2018 | 29.39 | 29.74 | 29.25 | 29.66 | 419,117 | +0.15(+0.50%) |
Jan 04, 2018 | 29.65 | 29.74 | 29.40 | 29.52 | 639,978 | +0.03(+0.12%) |
Jan 03, 2018 | 29.87 | 30.12 | 28.96 | 29.48 | 1,579,963 | +0.58(+1.99%) |
Jan 02, 2018 | 28.95 | 29.15 | 28.57 | 28.90 | 810,908 | +0.11(+0.39%) |
Dec 29, 2017 | 28.79 | 28.79 | 28.79 | 0 | +0.15(+0.54%) | |
Dec 28, 2017 | 28.86 | 28.86 | 28.40 | 28.64 | 478,013 | -0.11(-0.39%) |
Dec 27, 2017 | 29.02 | 29.02 | 28.39 | 28.75 | 500,351 | -0.19(-0.65%) |
Dec 26, 2017 | 29.23 | 29.27 | 28.70 | 28.94 | 340,431 | -0.32(-1.09%) |
Dec 22, 2017 | 29.10 | 29.26 | 28.84 | 29.26 | 547,532 | +0.30(+1.04%) |
Dec 21, 2017 | 28.28 | 29.10 | 28.08 | 28.96 | 1,579,346 | +0.90(+3.22%) |
Dec 20, 2017 | 28.07 | 28.24 | 27.68 | 28.05 | 1,116,194 | +0.09(+0.34%) |
Dec 19, 2017 | 28.32 | 28.35 | 27.76 | 27.96 | 511,422 | -0.11(-0.40%) |
Dec 18, 2017 | 28.09 | 28.22 | 27.92 | 28.07 | 608,531 | +0.28(+0.99%) |
Dec 15, 2017 | 27.82 | 28.21 | 27.55 | 27.79 | 1,455,429 | +0.19(+0.69%) |
Dec 14, 2017 | 27.72 | 28.04 | 27.61 | 27.61 | 748,332 | -0.07(-0.25%) |
Dec 13, 2017 | 28.06 | 28.16 | 27.30 | 27.67 | 1,350,572 | -0.39(-1.38%) |
Dec 12, 2017 | 28.16 | 28.30 | 27.88 | 28.06 | 986,568 | +0.21(+0.74%) |
Dec 11, 2017 | 27.43 | 28.22 | 27.42 | 27.85 | 1,096,846 | +0.41(+1.50%) |
Dec 08, 2017 | 26.70 | 27.91 | 26.40 | 27.44 | 2,071,439 | +1.02(+3.84%) |
Dec 07, 2017 | 25.96 | 26.63 | 25.91 | 26.43 | 1,064,098 | +0.37(+1.42%) |
Dec 06, 2017 | 26.50 | 26.69 | 26.06 | 26.06 | 859,310 | -0.56(-2.10%) |
Dec 05, 2017 | 26.71 | 27.00 | 26.60 | 26.62 | 531,029 | -0.09(-0.35%) |
Dec 04, 2017 | 27.05 | 27.05 | 26.69 | 26.71 | 1,967,188 | +0.09(+0.32%) |
Dec 01, 2017 | 27.02 | 27.10 | 26.05 | 26.62 | 1,134,756 | -0.31(-1.15%) |
Nov 30, 2017 | 26.75 | 27.01 | 26.50 | 26.93 | 1,600,785 | +0.34(+1.26%) |
Nov 29, 2017 | 26.80 | 26.29 | 26.60 | 1,099,741 | +0.31(+1.18%) | |
Nov 28, 2017 | 26.29 | 26.57 | 26.04 | 26.29 | 1,518,996 | +0.18(+0.69%) |
Nov 27, 2017 | 26.01 | 26.29 | 25.77 | 26.11 | 982,474 | +0.04(+0.16%) |
Nov 24, 2017 | 26.38 | 26.40 | 25.92 | 26.07 | 214,415 | -0.11(-0.43%) |
Nov 22, 2017 | 26.03 | 26.46 | 25.86 | 26.18 | 831,478 | +0.23(+0.90%) |
Nov 21, 2017 | 25.76 | 26.28 | 25.76 | 25.95 | 1,160,524 | +0.21(+0.80%) |
Nov 20, 2017 | 25.08 | 25.89 | 25.06 | 25.74 | 1,419,575 | +0.55(+2.19%) |
Nov 17, 2017 | 25.33 | 25.36 | 24.86 | 25.19 | 2,229,509 | -0.04(-0.17%) |
Nov 16, 2017 | 25.00 | 25.42 | 25.00 | 25.23 | 1,231,334 | +0.28(+1.10%) |
Nov 15, 2017 | 25.25 | 25.26 | 24.73 | 24.96 | 1,657,119 | -0.52(-2.06%) |
Nov 14, 2017 | 24.84 | 25.63 | 24.73 | 25.48 | 1,216,388 | +0.37(+1.47%) |
Nov 13, 2017 | 26.07 | 26.07 | 25.09 | 25.11 | 1,586,400 | -1.03(-3.95%) |
Nov 10, 2017 | 26.19 | 26.42 | 25.86 | 26.14 | 1,267,865 | -0.09(-0.36%) |
Nov 09, 2017 | 26.63 | 26.65 | 26.09 | 26.24 | 984,635 | -0.55(-2.06%) |
Nov 08, 2017 | 26.88 | 27.33 | 26.67 | 26.79 | 777,384 | -0.22(-0.83%) |
Nov 07, 2017 | 26.72 | 27.09 | 26.54 | 27.01 | 585,398 | +0.25(+0.93%) |
Nov 06, 2017 | 26.92 | 27.18 | 26.69 | 26.76 | 567,517 | -0.15(-0.58%) |
Nov 03, 2017 | 26.12 | 26.92 | 25.91 | 26.92 | 1,550,404 | +0.56(+2.12%) |
Nov 02, 2017 | 27.24 | 27.91 | 24.16 | 26.36 | 4,702,518 | -0.85(-3.13%) |