Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.52 | 32.53 | 31.22 | 31.53 | 1,602,196 | -0.67(-2.09%) |
Jan 30, 2018 | 32.33 | 32.47 | 31.89 | 32.21 | 2,086,287 | -0.57(-1.73%) |
Jan 29, 2018 | 33.65 | 33.85 | 32.62 | 32.77 | 1,436,294 | -1.06(-3.14%) |
Jan 26, 2018 | 34.66 | 34.86 | 33.66 | 33.84 | 1,272,748 | -0.47(-1.38%) |
Jan 25, 2018 | 36.00 | 36.00 | 34.21 | 34.31 | 2,055,128 | -1.18(-3.34%) |
Jan 24, 2018 | 35.72 | 36.22 | 34.91 | 35.49 | 1,783,676 | -0.09(-0.24%) |
Jan 23, 2018 | 35.94 | 36.16 | 35.09 | 35.58 | 1,315,797 | -0.22(-0.61%) |
Jan 22, 2018 | 34.76 | 35.95 | 34.49 | 35.80 | 1,802,780 | +1.16(+3.34%) |
Jan 19, 2018 | 34.00 | 35.12 | 33.84 | 34.64 | 1,188,925 | +0.27(+0.80%) |
Jan 18, 2018 | 34.29 | 34.76 | 33.83 | 34.37 | 1,118,147 | +0.03(+0.08%) |
Jan 17, 2018 | 34.20 | 34.75 | 33.72 | 34.34 | 1,570,638 | +0.38(+1.12%) |
Jan 16, 2018 | 35.93 | 35.93 | 33.91 | 33.96 | 2,377,327 | -2.04(-5.66%) |
Jan 12, 2018 | 36.00 | 36.00 | 36.00 | 0 | -0.24(-0.65%) | |
Jan 11, 2018 | 35.68 | 36.66 | 35.47 | 36.23 | 2,228,288 | +0.88(+2.49%) |
Jan 10, 2018 | 34.90 | 35.84 | 34.85 | 35.35 | 2,099,927 | +0.39(+1.11%) |
Jan 09, 2018 | 35.59 | 35.85 | 34.90 | 34.96 | 2,614,254 | -0.74(-2.07%) |
Jan 08, 2018 | 34.75 | 35.81 | 34.13 | 35.70 | 2,524,135 | +0.88(+2.53%) |
Jan 05, 2018 | 34.90 | 35.20 | 34.26 | 34.82 | 2,169,776 | -0.03(-0.08%) |
Jan 04, 2018 | 34.39 | 35.46 | 34.12 | 34.85 | 2,729,260 | +0.75(+2.19%) |
Jan 03, 2018 | 33.01 | 34.53 | 32.98 | 34.10 | 2,651,426 | +1.53(+4.68%) |
Jan 02, 2018 | 30.98 | 32.81 | 30.94 | 32.58 | 2,301,545 | +1.73(+5.62%) |
Dec 29, 2017 | 30.84 | 30.84 | 30.84 | 0 | +0.44(+1.43%) | |
Dec 28, 2017 | 30.85 | 31.04 | 30.33 | 30.41 | 1,335,087 | -0.59(-1.89%) |
Dec 27, 2017 | 31.49 | 31.97 | 30.82 | 30.99 | 1,021,060 | -0.53(-1.68%) |
Dec 26, 2017 | 31.00 | 31.96 | 30.76 | 31.52 | 1,035,463 | +0.49(+1.59%) |
Dec 22, 2017 | 30.90 | 31.24 | 30.36 | 31.03 | 1,560,989 | +0.34(+1.11%) |
Dec 21, 2017 | 29.58 | 30.98 | 29.12 | 30.69 | 3,033,258 | +1.23(+4.18%) |
Dec 20, 2017 | 30.12 | 30.22 | 28.81 | 29.46 | 4,403,757 | -0.61(-2.02%) |
Dec 19, 2017 | 32.13 | 32.60 | 29.86 | 30.07 | 3,564,325 | -2.07(-6.43%) |
Dec 18, 2017 | 32.28 | 32.75 | 31.81 | 32.13 | 1,900,198 | +0.09(+0.30%) |
Dec 15, 2017 | 32.68 | 33.13 | 31.73 | 32.04 | 4,701,686 | -0.60(-1.83%) |
Dec 14, 2017 | 32.53 | 33.13 | 32.18 | 32.63 | 2,036,774 | +0.57(+1.78%) |
Dec 13, 2017 | 31.95 | 32.36 | 31.51 | 32.06 | 2,058,597 | +0.26(+0.83%) |
Dec 12, 2017 | 32.17 | 32.85 | 31.79 | 31.80 | 3,240,860 | -0.02(-0.06%) |
Dec 11, 2017 | 31.59 | 32.05 | 31.36 | 31.82 | 1,701,785 | +0.34(+1.08%) |
Dec 08, 2017 | 31.48 | 32.19 | 31.01 | 31.48 | 1,605,272 | +0.00(+0.00%) |
Dec 07, 2017 | 30.50 | 30.96 | 30.40 | 2,367,009 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.91 | 30.97 | 29.44 | 30.07 | 2,837,435 | -1.09(-3.49%) |
Dec 05, 2017 | 32.15 | 32.55 | 30.68 | 31.15 | 2,475,556 | -1.10(-3.40%) |
Dec 04, 2017 | 32.62 | 33.09 | 31.78 | 32.25 | 3,135,621 | +0.18(+0.56%) |
Dec 01, 2017 | 31.58 | 32.27 | 31.29 | 32.07 | 2,070,022 | +0.71(+2.26%) |
Nov 30, 2017 | 30.87 | 32.19 | 30.82 | 31.36 | 2,037,595 | +0.57(+1.84%) |
Nov 29, 2017 | 31.20 | 31.32 | 30.11 | 30.80 | 2,459,007 | -0.40(-1.27%) |
Nov 28, 2017 | 31.16 | 31.75 | 31.06 | 31.19 | 1,784,001 | -0.02(-0.06%) |
Nov 27, 2017 | 32.26 | 32.31 | 31.04 | 31.21 | 1,677,959 | -1.29(-3.96%) |
Nov 24, 2017 | 32.53 | 32.83 | 32.32 | 32.50 | 497,948 | +0.19(+0.59%) |
Nov 22, 2017 | 31.91 | 32.42 | 31.57 | 32.31 | 1,647,097 | +0.68(+2.15%) |
Nov 21, 2017 | 32.54 | 32.88 | 31.27 | 31.63 | 1,821,754 | -0.68(-2.11%) |
Nov 20, 2017 | 32.99 | 33.08 | 31.91 | 32.31 | 1,688,996 | -0.20(-0.61%) |
Nov 17, 2017 | 31.60 | 32.54 | 31.39 | 32.51 | 1,846,236 | +0.85(+2.69%) |
Nov 16, 2017 | 31.11 | 31.80 | 30.90 | 31.66 | 1,700,004 | +0.63(+2.04%) |
Nov 15, 2017 | 31.38 | 31.86 | 30.65 | 31.02 | 3,371,222 | -1.02(-3.19%) |
Nov 14, 2017 | 33.40 | 33.40 | 31.53 | 32.04 | 3,180,559 | -1.89(-5.57%) |
Nov 13, 2017 | 33.58 | 34.46 | 33.11 | 33.93 | 2,166,064 | +0.35(+1.04%) |
Nov 10, 2017 | 33.30 | 34.56 | 33.17 | 33.58 | 2,437,453 | -0.04(-0.11%) |
Nov 09, 2017 | 32.20 | 33.85 | 32.20 | 33.62 | 2,601,189 | +1.02(+3.13%) |
Nov 08, 2017 | 32.67 | 33.23 | 31.68 | 32.60 | 3,050,724 | -0.07(-0.20%) |
Nov 07, 2017 | 31.67 | 33.86 | 31.10 | 32.67 | 7,002,700 | +2.86(+9.61%) |
Nov 06, 2017 | 28.84 | 30.12 | 28.54 | 29.80 | 2,973,785 | +1.02(+3.55%) |
Nov 03, 2017 | 28.57 | 28.91 | 28.07 | 28.78 | 1,840,275 | +0.24(+0.83%) |
Nov 02, 2017 | 28.66 | 28.74 | 27.96 | 28.54 | 1,613,034 | +0.13(+0.47%) |