Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.87 | 32.93 | 32.62 | 32.77 | 455,253 | +0.00(+0.00%) |
Jan 30, 2018 | 32.90 | 32.92 | 32.69 | 32.77 | 616,685 | -0.29(-0.88%) |
Jan 29, 2018 | 32.83 | 33.15 | 32.80 | 33.06 | 527,394 | -0.42(-1.25%) |
Jan 26, 2018 | 33.27 | 33.50 | 33.24 | 33.48 | 228,059 | +0.19(+0.57%) |
Jan 25, 2018 | 33.41 | 33.46 | 33.18 | 33.29 | 333,706 | -0.29(-0.85%) |
Jan 24, 2018 | 33.57 | 33.86 | 33.43 | 33.58 | 242,991 | -0.13(-0.40%) |
Jan 23, 2018 | 33.48 | 33.71 | 33.43 | 33.71 | 494,961 | +1.13(+3.48%) |
Jan 22, 2018 | 32.16 | 32.58 | 32.15 | 32.58 | 444,166 | +0.53(+1.64%) |
Jan 19, 2018 | 32.00 | 32.09 | 31.79 | 32.05 | 577,546 | +0.23(+0.74%) |
Jan 18, 2018 | 31.67 | 31.95 | 31.56 | 31.82 | 452,512 | +0.02(+0.05%) |
Jan 17, 2018 | 31.67 | 31.96 | 31.56 | 31.80 | 355,573 | -0.16(-0.50%) |
Jan 16, 2018 | 31.96 | 32.05 | 31.80 | 31.96 | 684,223 | -0.00(-0.02%) |
Jan 12, 2018 | 31.96 | 31.96 | 31.96 | 0 | +0.05(+0.16%) | |
Jan 11, 2018 | 31.61 | 31.92 | 31.56 | 31.91 | 325,085 | +0.29(+0.90%) |
Jan 10, 2018 | 31.60 | 32.10 | 31.42 | 31.63 | 249,612 | -0.48(-1.49%) |
Jan 09, 2018 | 32.14 | 32.15 | 31.94 | 32.11 | 239,490 | -0.39(-1.20%) |
Jan 08, 2018 | 32.40 | 32.51 | 32.36 | 32.50 | 466,520 | -0.24(-0.73%) |
Jan 05, 2018 | 32.91 | 32.91 | 32.49 | 32.74 | 1,017,843 | +1.18(+3.74%) |
Jan 04, 2018 | 31.57 | 31.65 | 31.50 | 31.56 | 369,414 | +0.53(+1.71%) |
Jan 03, 2018 | 30.91 | 31.08 | 30.88 | 31.03 | 216,939 | -0.12(-0.39%) |
Jan 02, 2018 | 31.03 | 31.21 | 31.00 | 31.15 | 643,879 | +0.06(+0.19%) |
Dec 29, 2017 | 31.09 | 31.09 | 31.09 | 0 | -0.21(-0.67%) | |
Dec 28, 2017 | 31.44 | 31.46 | 31.19 | 31.30 | 314,991 | -0.16(-0.51%) |
Dec 27, 2017 | 31.46 | 31.60 | 31.36 | 31.46 | 326,899 | +0.00(+0.00%) |
Dec 26, 2017 | 31.00 | 31.60 | 31.00 | 31.46 | 236,707 | +0.12(+0.38%) |
Dec 22, 2017 | 31.35 | 31.39 | 31.18 | 31.34 | 589,842 | -0.07(-0.22%) |
Dec 21, 2017 | 31.28 | 31.52 | 31.26 | 31.41 | 405,314 | +0.11(+0.37%) |
Dec 20, 2017 | 31.32 | 31.41 | 31.15 | 31.30 | 301,269 | -0.40(-1.28%) |
Dec 19, 2017 | 31.70 | 31.91 | 31.51 | 31.70 | 744,262 | -0.05(-0.16%) |
Dec 18, 2017 | 32.01 | 31.73 | 31.75 | 349,420 | +0.40(+1.28%) | |
Dec 15, 2017 | 31.21 | 31.37 | 31.10 | 31.35 | 1,012,964 | +0.41(+1.33%) |
Dec 14, 2017 | 31.24 | 31.30 | 30.91 | 30.94 | 603,527 | -0.40(-1.29%) |
Dec 13, 2017 | 31.28 | 31.41 | 31.21 | 31.34 | 339,553 | -0.02(-0.05%) |
Dec 12, 2017 | 31.16 | 31.37 | 31.15 | 31.36 | 413,211 | +0.25(+0.81%) |
Dec 11, 2017 | 31.02 | 31.11 | 30.95 | 31.11 | 311,944 | +0.25(+0.81%) |
Dec 08, 2017 | 30.95 | 30.98 | 30.72 | 30.86 | 219,990 | +0.08(+0.26%) |
Dec 07, 2017 | 30.71 | 30.85 | 30.62 | 30.78 | 268,178 | -0.08(-0.26%) |
Dec 06, 2017 | 30.79 | 30.93 | 30.75 | 30.86 | 274,847 | -0.43(-1.37%) |
Dec 05, 2017 | 31.43 | 31.52 | 31.24 | 31.29 | 199,400 | -0.52(-1.63%) |
Dec 04, 2017 | 32.00 | 32.00 | 31.77 | 31.81 | 257,222 | +0.04(+0.11%) |
Dec 01, 2017 | 31.87 | 31.92 | 31.75 | 31.77 | 360,442 | -0.18(-0.55%) |
Nov 30, 2017 | 32.09 | 32.20 | 31.88 | 31.95 | 279,641 | -0.07(-0.23%) |
Nov 29, 2017 | 32.40 | 32.49 | 31.99 | 32.02 | 303,021 | -0.20(-0.61%) |
Nov 28, 2017 | 32.21 | 32.32 | 32.14 | 32.22 | 174,720 | +0.06(+0.19%) |
Nov 27, 2017 | 32.38 | 32.44 | 32.12 | 32.16 | 281,384 | -0.06(-0.19%) |
Nov 24, 2017 | 32.24 | 32.30 | 32.12 | 32.22 | 79,618 | +0.17(+0.53%) |
Nov 22, 2017 | 32.20 | 32.22 | 31.89 | 32.05 | 204,470 | -0.15(-0.47%) |
Nov 21, 2017 | 32.07 | 32.35 | 32.07 | 32.20 | 187,362 | +0.33(+1.04%) |
Nov 20, 2017 | 32.06 | 32.18 | 31.86 | 31.87 | 145,555 | +0.08(+0.25%) |
Nov 17, 2017 | 31.88 | 31.90 | 31.68 | 31.79 | 248,064 | -0.02(-0.05%) |
Nov 16, 2017 | 31.97 | 32.02 | 31.76 | 31.80 | 421,795 | -0.16(-0.52%) |
Nov 15, 2017 | 31.68 | 32.04 | 31.59 | 31.97 | 238,769 | -0.04(-0.12%) |
Nov 14, 2017 | 31.95 | 32.06 | 31.90 | 32.01 | 251,499 | +0.23(+0.72%) |
Nov 13, 2017 | 31.57 | 31.86 | 31.56 | 31.78 | 143,147 | -0.27(-0.85%) |
Nov 10, 2017 | 32.10 | 32.15 | 31.88 | 32.05 | 169,515 | -0.21(-0.65%) |
Nov 09, 2017 | 32.42 | 32.80 | 32.12 | 32.27 | 535,830 | -0.91(-2.73%) |
Nov 08, 2017 | 33.02 | 33.18 | 33.00 | 33.17 | 167,203 | +0.10(+0.30%) |
Nov 07, 2017 | 33.41 | 33.46 | 33.00 | 33.07 | 166,755 | -0.80(-2.36%) |
Nov 06, 2017 | 33.85 | 34.00 | 33.82 | 33.87 | 214,392 | +0.13(+0.40%) |
Nov 03, 2017 | 33.78 | 33.83 | 33.57 | 33.73 | 174,976 | +0.28(+0.85%) |
Nov 02, 2017 | 33.33 | 33.46 | 33.28 | 33.45 | 1,545,396 | +0.17(+0.51%) |