Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.19 | 33.37 | 32.73 | 33.29 | 7,176,384 | +0.34(+1.02%) |
Jan 30, 2018 | 32.97 | 33.32 | 32.58 | 32.95 | 5,114,920 | +0.02(+0.05%) |
Jan 29, 2018 | 33.51 | 33.62 | 32.90 | 32.93 | 5,771,337 | -0.80(-2.36%) |
Jan 26, 2018 | 33.57 | 33.94 | 33.55 | 33.73 | 4,062,883 | +0.23(+0.69%) |
Jan 25, 2018 | 34.31 | 34.45 | 33.42 | 33.50 | 7,076,109 | -0.66(-1.92%) |
Jan 24, 2018 | 33.83 | 34.54 | 33.83 | 34.16 | 9,741,239 | +1.03(+3.10%) |
Jan 23, 2018 | 32.48 | 33.23 | 32.13 | 33.13 | 3,877,804 | +0.54(+1.66%) |
Jan 22, 2018 | 32.50 | 32.61 | 32.24 | 32.59 | 3,481,674 | +0.16(+0.48%) |
Jan 19, 2018 | 32.57 | 32.57 | 32.25 | 32.43 | 4,819,886 | +0.19(+0.59%) |
Jan 18, 2018 | 32.44 | 32.87 | 32.19 | 32.24 | 5,682,698 | -0.17(-0.53%) |
Jan 17, 2018 | 32.61 | 33.07 | 32.38 | 32.42 | 6,347,596 | -0.45(-1.37%) |
Jan 16, 2018 | 32.70 | 33.04 | 32.15 | 32.87 | 8,418,980 | +0.17(+0.53%) |
Jan 12, 2018 | 32.70 | 32.70 | 32.70 | 0 | +0.78(+2.45%) | |
Jan 11, 2018 | 31.56 | 31.96 | 31.55 | 31.91 | 4,981,278 | +0.41(+1.30%) |
Jan 10, 2018 | 31.29 | 31.50 | 4,310,738 | +0.19(+0.60%) | ||
Jan 09, 2018 | 31.35 | 31.49 | 31.18 | 31.31 | 4,738,947 | -0.21(-0.65%) |
Jan 08, 2018 | 31.51 | 31.65 | 31.19 | 31.52 | 5,744,006 | -0.03(-0.10%) |
Jan 05, 2018 | 31.37 | 31.58 | 31.24 | 31.55 | 3,501,659 | +0.12(+0.37%) |
Jan 04, 2018 | 31.02 | 31.44 | 30.71 | 31.44 | 4,717,117 | +0.35(+1.11%) |
Jan 03, 2018 | 31.40 | 31.44 | 30.81 | 31.09 | 6,259,732 | -0.26(-0.84%) |
Jan 02, 2018 | 31.12 | 31.42 | 31.08 | 31.36 | 6,481,569 | +0.53(+1.71%) |
Dec 29, 2017 | 30.83 | 30.83 | 30.83 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 31.07 | 31.07 | 30.67 | 30.82 | 2,732,006 | -0.07(-0.24%) |
Dec 27, 2017 | 30.91 | 31.09 | 30.77 | 30.90 | 4,919,095 | +0.02(+0.08%) |
Dec 26, 2017 | 30.40 | 31.26 | 30.34 | 30.87 | 5,291,358 | +0.53(+1.76%) |
Dec 22, 2017 | 30.29 | 30.39 | 30.16 | 30.34 | 2,699,030 | +0.16(+0.52%) |
Dec 21, 2017 | 30.06 | 30.34 | 30.03 | 30.18 | 4,416,481 | +0.10(+0.33%) |
Dec 20, 2017 | 29.98 | 30.17 | 29.67 | 30.08 | 3,424,522 | +0.21(+0.72%) |
Dec 19, 2017 | 30.03 | 30.22 | 29.72 | 29.87 | 3,835,621 | -0.25(-0.82%) |
Dec 18, 2017 | 29.62 | 30.37 | 29.58 | 30.11 | 5,514,315 | +0.64(+2.17%) |
Dec 15, 2017 | 29.75 | 29.82 | 29.45 | 29.47 | 14,119,716 | -0.02(-0.08%) |
Dec 14, 2017 | 29.38 | 29.65 | 29.07 | 29.50 | 5,373,125 | +0.12(+0.42%) |
Dec 13, 2017 | 28.47 | 29.60 | 28.41 | 29.38 | 8,474,697 | +0.95(+3.35%) |
Dec 12, 2017 | 28.42 | 28.48 | 28.10 | 28.42 | 7,863,358 | -0.07(-0.23%) |
Dec 11, 2017 | 28.91 | 29.38 | 28.36 | 28.49 | 9,667,778 | -0.60(-2.06%) |
Dec 08, 2017 | 29.44 | 29.75 | 28.90 | 29.09 | 6,467,330 | -0.43(-1.45%) |
Dec 07, 2017 | 29.19 | 29.69 | 29.13 | 29.52 | 4,926,099 | +0.14(+0.46%) |
Dec 06, 2017 | 29.72 | 29.85 | 29.34 | 29.38 | 7,070,292 | -0.30(-1.02%) |
Dec 05, 2017 | 30.01 | 30.17 | 29.58 | 29.68 | 7,297,771 | -0.52(-1.74%) |
Dec 04, 2017 | 30.54 | 30.54 | 30.06 | 30.21 | 4,606,695 | -0.29(-0.94%) |
Dec 01, 2017 | 30.40 | 30.82 | 30.16 | 30.49 | 6,188,915 | +0.16(+0.54%) |
Nov 30, 2017 | 29.81 | 30.50 | 29.81 | 30.33 | 11,429,654 | +0.32(+1.07%) |
Nov 29, 2017 | 30.09 | 30.27 | 29.78 | 30.01 | 5,162,158 | -0.44(-1.45%) |
Nov 28, 2017 | 30.45 | 30.82 | 30.41 | 30.45 | 5,761,338 | +0.03(+0.11%) |
Nov 27, 2017 | 30.31 | 30.43 | 30.07 | 30.42 | 5,803,916 | +0.34(+1.15%) |
Nov 24, 2017 | 30.12 | 30.39 | 30.06 | 30.08 | 2,080,071 | -0.02(-0.08%) |
Nov 22, 2017 | 29.96 | 30.27 | 29.90 | 30.10 | 5,054,186 | +0.28(+0.93%) |
Nov 21, 2017 | 29.92 | 30.13 | 29.76 | 29.82 | 5,012,053 | +0.03(+0.11%) |
Nov 20, 2017 | 29.64 | 29.92 | 29.57 | 29.79 | 3,625,100 | +0.10(+0.33%) |
Nov 17, 2017 | 29.63 | 29.78 | 29.46 | 29.69 | 3,828,371 | +0.10(+0.33%) |
Nov 16, 2017 | 29.58 | 29.68 | 29.40 | 29.59 | 3,340,150 | +0.01(+0.03%) |
Nov 15, 2017 | 29.90 | 29.91 | 29.47 | 29.58 | 5,521,345 | -0.16(-0.55%) |
Nov 14, 2017 | 29.16 | 29.80 | 29.10 | 29.75 | 5,010,419 | +0.47(+1.60%) |
Nov 13, 2017 | 29.18 | 29.53 | 29.11 | 29.28 | 5,400,767 | +0.16(+0.53%) |
Nov 10, 2017 | 29.39 | 29.58 | 29.10 | 29.13 | 5,687,038 | -0.30(-1.00%) |
Nov 09, 2017 | 29.70 | 29.86 | 29.31 | 29.42 | 5,144,543 | -0.35(-1.18%) |
Nov 08, 2017 | 29.72 | 29.92 | 29.67 | 29.77 | 3,855,805 | +0.22(+0.75%) |
Nov 07, 2017 | 29.83 | 29.97 | 29.51 | 29.55 | 5,292,890 | -0.27(-0.91%) |
Nov 06, 2017 | 29.63 | 30.17 | 29.62 | 29.82 | 5,301,191 | +0.27(+0.92%) |
Nov 03, 2017 | 29.82 | 29.92 | 29.32 | 29.55 | 4,183,142 | -0.36(-1.21%) |
Nov 02, 2017 | 29.37 | 29.93 | 29.33 | 29.91 | 6,670,543 | +0.65(+2.21%) |