Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.91 | 32.01 | 31.35 | 31.55 | 435,473 | -0.16(-0.49%) |
Jan 30, 2018 | 31.41 | 31.80 | 31.35 | 31.70 | 499,434 | -0.16(-0.51%) |
Jan 29, 2018 | 31.72 | 32.22 | 31.38 | 31.86 | 421,198 | +0.00(+0.00%) |
Jan 26, 2018 | 32.78 | 32.98 | 31.31 | 31.86 | 1,484,578 | -0.42(-1.31%) |
Jan 25, 2018 | 33.06 | 33.12 | 31.90 | 32.29 | 759,592 | -0.70(-2.12%) |
Jan 24, 2018 | 32.43 | 33.20 | 32.42 | 32.98 | 705,738 | +0.67(+2.07%) |
Jan 23, 2018 | 31.80 | 32.36 | 31.42 | 32.31 | 594,409 | +0.51(+1.62%) |
Jan 22, 2018 | 31.55 | 32.29 | 31.51 | 31.80 | 1,087,992 | +0.36(+1.14%) |
Jan 19, 2018 | 30.68 | 31.46 | 30.67 | 31.44 | 587,851 | +0.75(+2.46%) |
Jan 18, 2018 | 30.70 | 31.26 | 30.64 | 30.69 | 547,168 | +0.04(+0.12%) |
Jan 17, 2018 | 30.69 | 30.93 | 30.34 | 30.65 | 506,395 | +0.08(+0.28%) |
Jan 16, 2018 | 32.18 | 32.20 | 30.26 | 30.57 | 684,624 | -1.35(-4.22%) |
Jan 12, 2018 | 31.91 | 31.91 | 31.91 | 0 | +0.31(+0.98%) | |
Jan 11, 2018 | 30.64 | 31.73 | 30.63 | 31.60 | 420,646 | +0.97(+3.18%) |
Jan 10, 2018 | 31.00 | 30.63 | 580,795 | -0.08(-0.25%) | ||
Jan 09, 2018 | 30.78 | 31.09 | 30.56 | 30.71 | 707,003 | +0.20(+0.65%) |
Jan 08, 2018 | 31.52 | 31.64 | 30.23 | 30.51 | 1,126,837 | -1.14(-3.61%) |
Jan 05, 2018 | 31.76 | 31.98 | 31.38 | 31.65 | 807,255 | -0.11(-0.33%) |
Jan 04, 2018 | 32.50 | 32.60 | 31.60 | 31.76 | 749,221 | -0.51(-1.57%) |
Jan 03, 2018 | 32.24 | 32.60 | 31.76 | 32.27 | 548,910 | +0.16(+0.48%) |
Jan 02, 2018 | 31.85 | 32.15 | 31.70 | 32.11 | 850,282 | +0.58(+1.83%) |
Dec 29, 2017 | 31.53 | 31.53 | 31.53 | 0 | -0.46(-1.43%) | |
Dec 28, 2017 | 31.78 | 32.01 | 31.33 | 31.99 | 513,707 | +0.17(+0.53%) |
Dec 27, 2017 | 32.22 | 32.67 | 31.80 | 31.82 | 643,485 | -0.61(-1.89%) |
Dec 26, 2017 | 32.29 | 32.52 | 32.06 | 32.43 | 496,591 | -0.04(-0.11%) |
Dec 22, 2017 | 32.75 | 32.85 | 32.28 | 32.47 | 392,846 | -0.17(-0.52%) |
Dec 21, 2017 | 32.53 | 32.86 | 31.61 | 32.64 | 605,478 | +0.00(+0.00%) |
Dec 20, 2017 | 32.81 | 33.01 | 32.12 | 32.64 | 424,753 | +0.02(+0.06%) |
Dec 19, 2017 | 32.60 | 32.98 | 32.31 | 32.62 | 631,037 | +0.05(+0.15%) |
Dec 18, 2017 | 32.41 | 32.73 | 31.80 | 32.57 | 720,919 | +0.53(+1.65%) |
Dec 15, 2017 | 31.72 | 32.37 | 31.41 | 32.04 | 1,136,130 | +0.47(+1.50%) |
Dec 14, 2017 | 32.40 | 32.67 | 31.31 | 31.57 | 655,794 | -0.75(-2.31%) |
Dec 13, 2017 | 32.00 | 32.73 | 32.00 | 32.31 | 632,655 | +0.36(+1.14%) |
Dec 12, 2017 | 32.51 | 32.76 | 31.86 | 31.95 | 618,533 | -0.48(-1.49%) |
Dec 11, 2017 | 32.33 | 32.57 | 32.07 | 32.43 | 665,450 | +0.15(+0.46%) |
Dec 08, 2017 | 33.21 | 33.31 | 32.28 | 32.28 | 1,372,483 | +0.00(+0.00%) |
Dec 07, 2017 | 32.55 | 33.36 | 32.49 | 541,592 | +0.00(+0.00%) | |
Dec 06, 2017 | 32.51 | 32.84 | 32.33 | 32.37 | 443,783 | -0.21(-0.65%) |
Dec 05, 2017 | 32.25 | 32.93 | 32.23 | 32.58 | 780,763 | +0.32(+1.00%) |
Dec 04, 2017 | 32.44 | 32.90 | 32.40 | 32.26 | 1,472,522 | +0.27(+0.85%) |
Dec 01, 2017 | 32.48 | 32.80 | 31.23 | 31.98 | 823,649 | -0.50(-1.53%) |
Nov 30, 2017 | 32.47 | 32.93 | 32.24 | 32.48 | 674,037 | +0.25(+0.78%) |
Nov 29, 2017 | 32.93 | 33.17 | 32.08 | 32.23 | 957,539 | -0.49(-1.50%) |
Nov 28, 2017 | 31.16 | 32.76 | 31.16 | 32.72 | 3,180,241 | +2.56(+8.48%) |
Nov 27, 2017 | 30.75 | 30.98 | 30.01 | 30.16 | 1,210,741 | -0.39(-1.26%) |
Nov 24, 2017 | 30.21 | 30.79 | 30.21 | 30.55 | 487,194 | +0.54(+1.80%) |
Nov 22, 2017 | 30.60 | 30.68 | 29.73 | 30.01 | 885,546 | -0.55(-1.81%) |
Nov 21, 2017 | 30.50 | 30.76 | 30.31 | 30.56 | 597,530 | +0.00(+0.00%) |
Nov 20, 2017 | 29.90 | 30.61 | 29.73 | 30.56 | 596,258 | +0.78(+2.64%) |
Nov 17, 2017 | 29.75 | 30.18 | 29.45 | 29.78 | 609,033 | +0.00(+0.00%) |
Nov 16, 2017 | 29.52 | 30.19 | 29.33 | 29.78 | 930,126 | +0.35(+1.19%) |
Nov 15, 2017 | 28.87 | 29.86 | 28.17 | 29.43 | 1,509,541 | +0.32(+1.11%) |
Nov 14, 2017 | 28.90 | 29.36 | 28.87 | 29.10 | 687,723 | +0.08(+0.29%) |
Nov 13, 2017 | 28.45 | 29.17 | 28.43 | 29.02 | 823,923 | +0.27(+0.95%) |
Nov 10, 2017 | 29.45 | 29.65 | 28.35 | 28.75 | 1,519,495 | -0.62(-2.12%) |
Nov 09, 2017 | 30.83 | 30.97 | 28.11 | 29.37 | 1,766,918 | -1.14(-3.74%) |
Nov 08, 2017 | 29.68 | 30.57 | 29.60 | 30.51 | 1,867,167 | +0.88(+2.96%) |
Nov 07, 2017 | 30.75 | 30.79 | 29.43 | 29.64 | 1,019,451 | -0.51(-1.70%) |
Nov 06, 2017 | 29.95 | 30.36 | 29.71 | 30.15 | 934,552 | +0.23(+0.77%) |
Nov 03, 2017 | 29.71 | 30.16 | 29.48 | 29.92 | 1,633,851 | +0.32(+1.06%) |
Nov 02, 2017 | 29.75 | 29.97 | 29.08 | 29.60 | 906,511 | -0.03(-0.09%) |