Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.41 | 29.73 | 29.07 | 29.35 | 3,005,067 | +0.07(+0.24%) |
Jan 30, 2018 | 29.51 | 29.52 | 29.23 | 29.28 | 3,378,893 | -0.47(-1.58%) |
Jan 29, 2018 | 30.42 | 30.42 | 29.68 | 29.75 | 1,918,767 | -0.74(-2.43%) |
Jan 26, 2018 | 30.26 | 30.52 | 30.15 | 30.49 | 1,503,844 | +0.25(+0.83%) |
Jan 25, 2018 | 30.20 | 30.42 | 30.00 | 30.24 | 2,182,991 | +0.08(+0.27%) |
Jan 24, 2018 | 30.47 | 30.73 | 30.15 | 30.16 | 2,638,307 | -0.41(-1.34%) |
Jan 23, 2018 | 30.49 | 30.73 | 30.03 | 30.57 | 2,323,724 | +0.23(+0.76%) |
Jan 22, 2018 | 29.74 | 30.48 | 29.65 | 30.34 | 2,592,796 | +0.60(+2.02%) |
Jan 19, 2018 | 29.20 | 29.75 | 29.18 | 29.74 | 2,773,789 | +0.38(+1.29%) |
Jan 18, 2018 | 29.51 | 29.75 | 29.34 | 29.36 | 2,060,839 | -0.33(-1.11%) |
Jan 17, 2018 | 29.95 | 29.95 | 29.48 | 29.69 | 5,531,249 | -0.10(-0.34%) |
Jan 16, 2018 | 30.11 | 30.38 | 29.78 | 29.79 | 3,593,751 | -0.22(-0.73%) |
Jan 12, 2018 | 30.01 | 30.01 | 30.01 | 0 | +0.27(+0.91%) | |
Jan 11, 2018 | 29.22 | 29.80 | 29.12 | 29.74 | 5,176,390 | +0.59(+2.02%) |
Jan 10, 2018 | 28.93 | 29.30 | 28.93 | 29.15 | 2,643,946 | +0.17(+0.59%) |
Jan 09, 2018 | 29.01 | 29.02 | 28.59 | 28.98 | 1,845,319 | +0.13(+0.45%) |
Jan 08, 2018 | 28.69 | 28.96 | 28.52 | 28.85 | 3,406,848 | +0.18(+0.63%) |
Jan 05, 2018 | 28.96 | 28.96 | 28.48 | 28.67 | 3,291,181 | -0.27(-0.93%) |
Jan 04, 2018 | 28.85 | 28.94 | 28.61 | 28.94 | 4,581,614 | +0.19(+0.66%) |
Jan 03, 2018 | 28.22 | 28.80 | 28.10 | 28.75 | 3,730,056 | +0.69(+2.46%) |
Jan 02, 2018 | 27.65 | 28.22 | 27.52 | 28.06 | 3,763,322 | +0.59(+2.15%) |
Dec 29, 2017 | 27.47 | 27.47 | 27.47 | 0 | -0.04(-0.15%) | |
Dec 28, 2017 | 27.38 | 27.58 | 27.32 | 27.51 | 4,917,483 | +0.12(+0.44%) |
Dec 27, 2017 | 27.45 | 27.54 | 27.34 | 27.39 | 3,608,512 | -0.11(-0.40%) |
Dec 26, 2017 | 27.42 | 27.57 | 27.35 | 27.50 | 2,657,631 | +0.15(+0.55%) |
Dec 22, 2017 | 27.07 | 27.43 | 27.07 | 27.35 | 3,450,025 | +0.20(+0.74%) |
Dec 21, 2017 | 26.96 | 27.48 | 26.83 | 27.15 | 5,435,827 | +0.10(+0.37%) |
Dec 20, 2017 | 27.16 | 27.23 | 26.78 | 27.05 | 4,798,808 | -0.11(-0.41%) |
Dec 19, 2017 | 27.51 | 27.57 | 27.16 | 27.16 | 3,969,402 | -0.37(-1.34%) |
Dec 18, 2017 | 27.36 | 27.83 | 27.33 | 27.53 | 4,723,467 | +0.29(+1.06%) |
Dec 15, 2017 | 27.50 | 27.50 | 27.09 | 27.24 | 4,597,672 | -0.20(-0.73%) |
Dec 14, 2017 | 27.26 | 27.70 | 27.14 | 27.44 | 5,846,344 | +0.15(+0.55%) |
Dec 13, 2017 | 27.21 | 27.41 | 27.05 | 27.29 | 4,445,455 | +0.12(+0.44%) |
Dec 12, 2017 | 26.91 | 27.43 | 26.85 | 27.17 | 5,970,922 | +0.23(+0.85%) |
Dec 11, 2017 | 26.50 | 27.02 | 26.45 | 26.94 | 3,182,615 | +0.52(+1.97%) |
Dec 08, 2017 | 26.54 | 26.66 | 26.37 | 26.42 | 5,294,996 | +0.04(+0.15%) |
Dec 07, 2017 | 25.95 | 26.42 | 25.78 | 26.38 | 4,985,388 | +0.46(+1.77%) |
Dec 06, 2017 | 26.25 | 26.34 | 25.79 | 25.92 | 4,316,490 | -0.44(-1.67%) |
Dec 05, 2017 | 26.37 | 26.65 | 26.31 | 26.36 | 3,544,358 | -0.11(-0.42%) |
Dec 04, 2017 | 26.71 | 26.80 | 26.46 | 26.47 | 4,159,690 | -0.15(-0.56%) |
Dec 01, 2017 | 26.40 | 26.78 | 26.30 | 26.62 | 4,619,636 | +0.38(+1.45%) |
Nov 30, 2017 | 25.18 | 26.31 | 25.14 | 26.24 | 6,975,094 | +1.05(+4.17%) |
Nov 29, 2017 | 24.96 | 25.43 | 24.93 | 25.19 | 5,943,413 | -0.19(-0.75%) |
Nov 28, 2017 | 25.39 | 25.61 | 25.33 | 25.38 | 3,305,509 | -0.61(-2.35%) |
Nov 27, 2017 | 26.22 | 26.33 | 25.97 | 25.99 | 2,163,956 | -0.35(-1.33%) |
Nov 24, 2017 | 26.51 | 26.56 | 26.24 | 26.34 | 1,745,659 | -0.05(-0.19%) |
Nov 22, 2017 | 26.34 | 26.47 | 26.18 | 26.39 | 3,783,672 | +0.21(+0.80%) |
Nov 21, 2017 | 26.58 | 26.66 | 26.13 | 26.18 | 3,884,911 | -0.39(-1.47%) |
Nov 20, 2017 | 26.43 | 26.61 | 26.11 | 26.57 | 4,268,314 | +0.07(+0.26%) |
Nov 17, 2017 | 26.50 | 26.65 | 26.29 | 26.50 | 4,703,788 | +0.04(+0.15%) |
Nov 16, 2017 | 26.48 | 26.58 | 26.33 | 26.46 | 2,946,774 | -0.02(-0.08%) |
Nov 15, 2017 | 26.08 | 26.56 | 25.89 | 26.48 | 2,554,952 | +0.19(+0.72%) |
Nov 14, 2017 | 26.65 | 26.73 | 26.27 | 26.29 | 3,007,389 | -0.45(-1.68%) |
Nov 13, 2017 | 27.19 | 27.19 | 26.69 | 26.74 | 2,874,734 | -0.44(-1.62%) |
Nov 10, 2017 | 27.20 | 27.50 | 27.16 | 27.18 | 1,743,390 | -0.10(-0.37%) |
Nov 09, 2017 | 27.26 | 27.56 | 27.24 | 27.28 | 2,298,470 | -0.11(-0.40%) |
Nov 08, 2017 | 27.73 | 27.80 | 27.34 | 27.39 | 2,246,209 | -0.39(-1.40%) |
Nov 07, 2017 | 27.44 | 27.86 | 27.44 | 27.78 | 3,661,991 | +0.20(+0.73%) |
Nov 06, 2017 | 27.19 | 27.58 | 27.11 | 27.58 | 2,632,629 | +0.39(+1.43%) |
Nov 03, 2017 | 27.00 | 27.32 | 26.93 | 27.19 | 3,688,138 | +0.23(+0.85%) |
Nov 02, 2017 | 27.49 | 27.51 | 26.70 | 26.96 | 3,679,135 | -0.53(-1.93%) |