Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.59 | 31.84 | 31.42 | 31.80 | 703,882 | +0.33(+1.06%) |
Jan 30, 2018 | 31.34 | 31.61 | 31.34 | 31.46 | 632,768 | +0.08(+0.27%) |
Jan 29, 2018 | 31.71 | 31.71 | 31.21 | 31.38 | 668,341 | -0.42(-1.31%) |
Jan 26, 2018 | 31.75 | 31.84 | 31.27 | 31.80 | 694,451 | +0.13(+0.40%) |
Jan 25, 2018 | 31.55 | 31.63 | 31.46 | 31.67 | 1,000,973 | +0.25(+0.80%) |
Jan 24, 2018 | 31.50 | 31.65 | 31.34 | 31.42 | 932,127 | +0.00(+0.00%) |
Jan 23, 2018 | 31.30 | 31.71 | 31.21 | 31.42 | 1,087,830 | +0.50(+1.62%) |
Jan 22, 2018 | 31.00 | 31.40 | 30.88 | 30.92 | 855,752 | +0.04(+0.14%) |
Jan 19, 2018 | 30.21 | 31.09 | 30.21 | 30.88 | 1,530,552 | +0.67(+2.21%) |
Jan 18, 2018 | 30.13 | 30.54 | 29.88 | 30.21 | 1,501,934 | +0.04(+0.14%) |
Jan 17, 2018 | 29.42 | 30.25 | 29.33 | 30.17 | 1,856,619 | +0.72(+2.45%) |
Jan 16, 2018 | 29.57 | 29.82 | 29.32 | 29.45 | 1,146,789 | -0.12(-0.42%) |
Jan 12, 2018 | 29.57 | 29.57 | 29.57 | 0 | -0.70(-2.33%) | |
Jan 11, 2018 | 31.14 | 31.31 | 30.07 | 30.27 | 2,029,245 | -0.99(-3.18%) |
Jan 10, 2018 | 31.23 | 31.27 | 1,402,571 | -1.04(-3.21%) | ||
Jan 09, 2018 | 32.97 | 33.05 | 32.06 | 32.30 | 1,459,700 | -0.75(-2.26%) |
Jan 08, 2018 | 32.59 | 33.30 | 32.55 | 33.05 | 1,086,565 | +0.41(+1.27%) |
Jan 05, 2018 | 32.80 | 32.88 | 32.47 | 32.64 | 531,989 | -0.08(-0.25%) |
Jan 04, 2018 | 32.76 | 33.34 | 32.64 | 32.72 | 1,118,646 | -0.12(-0.38%) |
Jan 03, 2018 | 33.01 | 33.22 | 32.55 | 32.84 | 1,146,982 | -0.25(-0.75%) |
Jan 02, 2018 | 33.59 | 33.59 | 32.68 | 33.09 | 919,851 | -0.41(-1.24%) |
Dec 29, 2017 | 33.51 | 33.51 | 33.51 | 0 | -0.12(-0.37%) | |
Dec 28, 2017 | 33.55 | 33.71 | 33.30 | 33.63 | 548,806 | +0.23(+0.69%) |
Dec 27, 2017 | 33.26 | 33.59 | 32.93 | 33.40 | 1,781,261 | +0.10(+0.30%) |
Dec 26, 2017 | 33.88 | 34.04 | 33.22 | 33.30 | 684,995 | -0.58(-1.71%) |
Dec 22, 2017 | 34.29 | 34.33 | 33.88 | 33.88 | 618,567 | -0.29(-0.85%) |
Dec 21, 2017 | 34.79 | 34.79 | 34.09 | 34.17 | 826,391 | -0.70(-2.02%) |
Dec 20, 2017 | 35.20 | 35.24 | 34.83 | 34.87 | 386,477 | -0.33(-0.94%) |
Dec 19, 2017 | 36.03 | 36.11 | 35.12 | 35.20 | 460,085 | -0.70(-1.96%) |
Dec 18, 2017 | 36.45 | 36.57 | 35.87 | 35.91 | 547,102 | -0.50(-1.37%) |
Dec 15, 2017 | 35.99 | 36.78 | 35.99 | 36.40 | 2,393,363 | +0.50(+1.38%) |
Dec 14, 2017 | 36.11 | 36.40 | 35.78 | 35.91 | 1,295,307 | -0.21(-0.57%) |
Dec 13, 2017 | 36.45 | 36.69 | 36.03 | 36.11 | 1,183,357 | -0.21(-0.57%) |
Dec 12, 2017 | 37.27 | 37.40 | 36.32 | 36.32 | 646,156 | -1.12(-2.99%) |
Dec 11, 2017 | 37.23 | 37.52 | 37.15 | 37.44 | 530,177 | +0.08(+0.22%) |
Dec 08, 2017 | 37.15 | 37.65 | 36.94 | 37.36 | 845,716 | +0.00(+0.00%) |
Dec 07, 2017 | 37.11 | 37.19 | 36.86 | 742,679 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.15 | 37.36 | 37.03 | 37.15 | 462,340 | +0.08(+0.22%) |
Dec 05, 2017 | 37.61 | 37.69 | 36.94 | 37.07 | 593,871 | -0.54(-1.43%) |
Dec 04, 2017 | 37.98 | 37.98 | 37.50 | 37.61 | 499,390 | -0.08(-0.22%) |
Dec 01, 2017 | 37.77 | 37.94 | 37.40 | 37.69 | 575,481 | +0.00(+0.00%) |
Nov 30, 2017 | 37.48 | 37.73 | 37.27 | 37.69 | 842,306 | +0.33(+0.89%) |
Nov 29, 2017 | 37.36 | 37.69 | 37.23 | 37.36 | 429,404 | -0.04(-0.11%) |
Nov 28, 2017 | 37.23 | 37.61 | 37.21 | 37.40 | 587,707 | +0.21(+0.56%) |
Nov 27, 2017 | 36.98 | 37.27 | 36.79 | 37.19 | 605,709 | +0.33(+0.90%) |
Nov 24, 2017 | 36.86 | 36.98 | 36.69 | 36.86 | 148,832 | +0.04(+0.11%) |
Nov 22, 2017 | 37.23 | 37.32 | 36.82 | 36.82 | 367,364 | -0.50(-1.33%) |
Nov 21, 2017 | 37.19 | 37.36 | 37.07 | 37.32 | 458,860 | +0.21(+0.56%) |
Nov 20, 2017 | 37.15 | 37.17 | 36.90 | 37.11 | 507,014 | +0.04(+0.11%) |
Nov 17, 2017 | 37.19 | 37.40 | 36.80 | 37.07 | 619,103 | -0.33(-0.89%) |
Nov 16, 2017 | 36.90 | 37.48 | 36.69 | 37.40 | 758,929 | +0.54(+1.46%) |
Nov 15, 2017 | 37.15 | 37.19 | 36.78 | 36.86 | 924,569 | -0.29(-0.78%) |
Nov 14, 2017 | 36.11 | 37.19 | 36.06 | 37.15 | 643,911 | +0.87(+2.40%) |
Nov 13, 2017 | 35.91 | 36.57 | 35.78 | 36.28 | 835,684 | +0.33(+0.92%) |
Nov 10, 2017 | 36.03 | 36.14 | 35.74 | 35.95 | 501,918 | -0.08(-0.23%) |
Nov 09, 2017 | 35.87 | 36.20 | 35.74 | 36.03 | 545,479 | +0.08(+0.23%) |
Nov 08, 2017 | 35.66 | 35.99 | 35.53 | 35.95 | 528,840 | +0.08(+0.23%) |
Nov 07, 2017 | 35.20 | 36.01 | 35.08 | 35.87 | 695,484 | +0.75(+2.12%) |
Nov 06, 2017 | 35.20 | 35.53 | 34.95 | 35.12 | 749,174 | +0.00(+0.00%) |
Nov 03, 2017 | 35.29 | 35.41 | 34.95 | 35.12 | 912,804 | -0.29(-0.82%) |
Nov 02, 2017 | 35.16 | 35.56 | 35.00 | 35.41 | 1,589,408 | +0.21(+0.59%) |