Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.03 | 33.12 | 32.48 | 32.53 | 2,714,659 | -0.45(-1.36%) |
Jan 30, 2018 | 32.95 | 33.08 | 32.71 | 32.98 | 2,396,210 | -0.20(-0.62%) |
Jan 29, 2018 | 33.19 | 33.57 | 33.17 | 33.19 | 1,996,104 | -0.09(-0.28%) |
Jan 26, 2018 | 33.17 | 33.42 | 33.01 | 33.28 | 1,855,473 | +0.27(+0.82%) |
Jan 25, 2018 | 33.05 | 33.20 | 32.92 | 33.01 | 1,502,579 | +0.09(+0.28%) |
Jan 24, 2018 | 32.85 | 33.50 | 32.72 | 32.92 | 3,418,549 | +0.16(+0.48%) |
Jan 23, 2018 | 33.05 | 33.12 | 32.65 | 32.76 | 2,422,256 | -0.39(-1.18%) |
Jan 22, 2018 | 32.57 | 33.19 | 32.50 | 33.15 | 3,371,869 | +0.59(+1.80%) |
Jan 19, 2018 | 31.85 | 32.57 | 31.59 | 32.56 | 3,196,472 | +0.85(+2.67%) |
Jan 18, 2018 | 31.90 | 32.12 | 31.45 | 31.71 | 2,579,556 | -0.27(-0.84%) |
Jan 17, 2018 | 31.09 | 32.79 | 30.96 | 31.98 | 6,615,973 | +0.81(+2.60%) |
Jan 16, 2018 | 31.64 | 31.80 | 31.00 | 31.18 | 3,063,798 | -0.38(-1.21%) |
Jan 12, 2018 | 31.56 | 31.56 | 31.56 | 0 | +0.30(+0.95%) | |
Jan 11, 2018 | 31.25 | 31.53 | 31.17 | 31.26 | 2,118,718 | +0.11(+0.36%) |
Jan 10, 2018 | 31.10 | 31.15 | 2,436,708 | -0.39(-1.24%) | ||
Jan 09, 2018 | 31.04 | 31.91 | 30.96 | 31.54 | 3,041,309 | +0.71(+2.29%) |
Jan 08, 2018 | 30.55 | 30.90 | 30.43 | 30.83 | 2,351,849 | +0.27(+0.88%) |
Jan 05, 2018 | 30.42 | 30.63 | 30.12 | 30.56 | 4,072,502 | +0.24(+0.80%) |
Jan 04, 2018 | 29.73 | 30.36 | 29.66 | 30.32 | 5,278,347 | +0.67(+2.26%) |
Jan 03, 2018 | 30.14 | 30.15 | 29.46 | 29.65 | 3,572,307 | -0.43(-1.42%) |
Jan 02, 2018 | 30.17 | 30.24 | 29.95 | 30.08 | 3,004,240 | +0.01(+0.03%) |
Dec 29, 2017 | 30.07 | 30.07 | 30.07 | 0 | -0.41(-1.34%) | |
Dec 28, 2017 | 30.36 | 30.49 | 30.20 | 30.48 | 2,594,430 | +0.15(+0.49%) |
Dec 27, 2017 | 30.34 | 30.57 | 30.24 | 30.33 | 1,854,247 | -0.01(-0.03%) |
Dec 26, 2017 | 30.55 | 30.77 | 30.27 | 30.34 | 1,364,862 | -0.23(-0.76%) |
Dec 22, 2017 | 30.28 | 30.61 | 30.08 | 30.57 | 1,959,403 | +0.26(+0.86%) |
Dec 21, 2017 | 30.20 | 30.57 | 30.20 | 30.31 | 1,757,099 | +0.14(+0.46%) |
Dec 20, 2017 | 30.09 | 30.26 | 29.97 | 30.17 | 2,042,640 | +0.23(+0.78%) |
Dec 19, 2017 | 29.91 | 30.18 | 29.91 | 29.94 | 2,396,066 | +0.18(+0.59%) |
Dec 18, 2017 | 29.67 | 30.23 | 29.43 | 29.76 | 3,745,052 | +0.48(+1.65%) |
Dec 15, 2017 | 29.33 | 29.47 | 29.16 | 29.28 | 3,916,542 | +0.15(+0.51%) |
Dec 14, 2017 | 29.55 | 29.63 | 29.07 | 29.13 | 2,769,511 | -0.44(-1.48%) |
Dec 13, 2017 | 29.31 | 29.75 | 29.29 | 29.57 | 2,231,290 | +0.19(+0.63%) |
Dec 12, 2017 | 29.31 | 29.52 | 29.16 | 29.38 | 2,240,243 | +0.15(+0.51%) |
Dec 11, 2017 | 29.48 | 29.62 | 29.18 | 29.23 | 2,439,446 | -0.32(-1.07%) |
Dec 08, 2017 | 29.36 | 29.64 | 29.27 | 29.55 | 3,259,638 | +0.40(+1.37%) |
Dec 07, 2017 | 29.08 | 29.35 | 28.95 | 29.15 | 3,005,301 | -0.04(-0.13%) |
Dec 06, 2017 | 29.91 | 30.03 | 29.14 | 29.18 | 3,412,915 | -0.80(-2.67%) |
Dec 05, 2017 | 29.86 | 30.02 | 29.46 | 29.98 | 2,829,435 | +0.14(+0.47%) |
Dec 04, 2017 | 30.14 | 30.41 | 29.74 | 29.84 | 2,990,812 | -0.05(-0.16%) |
Dec 01, 2017 | 30.10 | 30.22 | 29.67 | 29.89 | 4,318,570 | -0.23(-0.77%) |
Nov 30, 2017 | 30.01 | 30.42 | 30.01 | 30.12 | 3,418,683 | +0.21(+0.72%) |
Nov 29, 2017 | 29.62 | 30.17 | 29.51 | 29.91 | 3,323,041 | +0.31(+1.04%) |
Nov 28, 2017 | 28.98 | 29.63 | 28.87 | 29.60 | 3,796,884 | +0.86(+2.98%) |
Nov 27, 2017 | 28.56 | 28.78 | 28.49 | 28.75 | 2,553,406 | +0.20(+0.72%) |
Nov 24, 2017 | 28.59 | 28.60 | 28.30 | 28.54 | 1,145,192 | -0.02(-0.07%) |
Nov 22, 2017 | 28.58 | 28.75 | 28.43 | 28.56 | 2,965,503 | -0.12(-0.42%) |
Nov 21, 2017 | 28.53 | 28.85 | 28.43 | 28.68 | 2,196,610 | +0.16(+0.55%) |
Nov 20, 2017 | 27.99 | 28.78 | 27.96 | 28.52 | 5,127,430 | +0.66(+2.37%) |
Nov 17, 2017 | 27.43 | 27.91 | 27.41 | 27.86 | 4,594,444 | +0.59(+2.15%) |
Nov 16, 2017 | 27.19 | 27.31 | 27.08 | 27.28 | 1,640,494 | +0.23(+0.86%) |
Nov 15, 2017 | 27.25 | 27.33 | 26.95 | 27.04 | 2,732,390 | -0.28(-1.02%) |
Nov 14, 2017 | 27.13 | 27.45 | 27.01 | 27.32 | 2,439,457 | +0.12(+0.44%) |
Nov 13, 2017 | 27.02 | 27.39 | 26.99 | 27.20 | 2,556,948 | +0.15(+0.55%) |
Nov 10, 2017 | 27.15 | 27.24 | 26.81 | 27.05 | 3,016,158 | -0.07(-0.27%) |
Nov 09, 2017 | 27.06 | 27.29 | 27.01 | 27.13 | 2,317,451 | -0.08(-0.31%) |
Nov 08, 2017 | 27.49 | 27.65 | 27.06 | 27.21 | 3,995,421 | -0.33(-1.18%) |
Nov 07, 2017 | 27.20 | 27.70 | 27.14 | 27.54 | 3,396,324 | +0.28(+1.02%) |
Nov 06, 2017 | 27.41 | 27.52 | 27.03 | 27.26 | 4,150,487 | -0.15(-0.54%) |
Nov 03, 2017 | 27.83 | 27.98 | 27.35 | 27.41 | 2,807,361 | -0.46(-1.64%) |
Nov 02, 2017 | 28.12 | 28.12 | 27.34 | 27.86 | 4,863,046 | -0.27(-0.96%) |