Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.72 | 30.83 | 30.51 | 30.62 | 1,339,140 | +0.21(+0.70%) |
Jan 30, 2018 | 30.31 | 30.70 | 30.13 | 30.41 | 607,570 | -0.09(-0.28%) |
Jan 29, 2018 | 31.03 | 31.20 | 30.18 | 30.50 | 1,250,121 | -0.70(-2.25%) |
Jan 26, 2018 | 31.32 | 31.40 | 31.11 | 31.20 | 926,660 | +0.02(+0.05%) |
Jan 25, 2018 | 30.50 | 31.30 | 30.50 | 31.18 | 1,423,492 | +0.74(+2.42%) |
Jan 24, 2018 | 30.46 | 30.62 | 29.85 | 30.44 | 615,957 | +0.13(+0.42%) |
Jan 23, 2018 | 28.89 | 30.57 | 28.56 | 30.32 | 733,605 | +0.63(+2.11%) |
Jan 22, 2018 | 29.56 | 29.88 | 29.26 | 29.69 | 1,202,405 | -0.07(-0.23%) |
Jan 19, 2018 | 29.86 | 29.92 | 29.00 | 29.76 | 3,120,145 | -0.28(-0.94%) |
Jan 18, 2018 | 30.33 | 30.41 | 29.78 | 30.04 | 579,885 | -0.30(-0.99%) |
Jan 17, 2018 | 30.04 | 30.58 | 29.81 | 30.34 | 584,639 | +0.29(+0.97%) |
Jan 16, 2018 | 31.28 | 31.35 | 29.62 | 30.05 | 980,635 | -0.95(-3.07%) |
Jan 12, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.26(+0.84%) | |
Jan 11, 2018 | 30.52 | 31.16 | 30.50 | 30.74 | 939,738 | +0.28(+0.93%) |
Jan 10, 2018 | 30.42 | 30.46 | 820,924 | -0.11(-0.36%) | ||
Jan 09, 2018 | 29.93 | 30.60 | 29.93 | 30.57 | 1,289,493 | +0.66(+2.21%) |
Jan 08, 2018 | 29.54 | 29.93 | 29.32 | 29.91 | 548,860 | +0.38(+1.28%) |
Jan 05, 2018 | 29.27 | 29.61 | 29.13 | 29.54 | 420,893 | +0.15(+0.50%) |
Jan 04, 2018 | 29.53 | 29.61 | 29.28 | 29.39 | 642,690 | +0.03(+0.12%) |
Jan 03, 2018 | 29.74 | 29.99 | 28.84 | 29.36 | 1,586,658 | +0.57(+1.99%) |
Jan 02, 2018 | 28.83 | 29.03 | 28.45 | 28.78 | 814,344 | +0.11(+0.39%) |
Dec 29, 2017 | 28.67 | 28.67 | 28.67 | 0 | +0.15(+0.54%) | |
Dec 28, 2017 | 28.74 | 28.74 | 28.28 | 28.52 | 480,039 | -0.11(-0.39%) |
Dec 27, 2017 | 28.90 | 28.90 | 28.27 | 28.63 | 502,471 | -0.19(-0.65%) |
Dec 26, 2017 | 29.11 | 29.15 | 28.58 | 28.82 | 341,873 | -0.32(-1.09%) |
Dec 22, 2017 | 28.98 | 29.13 | 28.71 | 29.13 | 549,853 | +0.30(+1.04%) |
Dec 21, 2017 | 28.16 | 28.98 | 27.96 | 28.83 | 1,586,038 | +0.90(+3.22%) |
Dec 20, 2017 | 27.95 | 28.12 | 27.57 | 27.93 | 1,120,924 | +0.09(+0.34%) |
Dec 19, 2017 | 28.20 | 28.23 | 27.64 | 27.84 | 513,589 | -0.11(-0.40%) |
Dec 18, 2017 | 27.97 | 28.10 | 27.80 | 27.95 | 611,110 | +0.27(+0.99%) |
Dec 15, 2017 | 27.70 | 28.09 | 27.43 | 27.68 | 1,461,597 | +0.19(+0.69%) |
Dec 14, 2017 | 27.60 | 27.93 | 27.49 | 27.49 | 751,503 | -0.07(-0.25%) |
Dec 13, 2017 | 27.94 | 28.05 | 27.18 | 27.56 | 1,356,295 | -0.39(-1.38%) |
Dec 12, 2017 | 28.05 | 28.18 | 27.76 | 27.94 | 990,748 | +0.21(+0.74%) |
Dec 11, 2017 | 27.32 | 28.10 | 27.31 | 27.74 | 1,101,494 | +0.41(+1.50%) |
Dec 08, 2017 | 26.59 | 27.79 | 26.29 | 27.33 | 2,080,216 | +1.01(+3.84%) |
Dec 07, 2017 | 25.85 | 26.52 | 25.80 | 26.32 | 1,068,607 | +0.37(+1.42%) |
Dec 06, 2017 | 26.39 | 26.58 | 25.95 | 25.95 | 862,952 | -0.56(-2.10%) |
Dec 05, 2017 | 26.60 | 26.89 | 26.49 | 26.50 | 533,279 | -0.09(-0.35%) |
Dec 04, 2017 | 26.93 | 26.93 | 26.58 | 26.60 | 1,975,524 | +0.09(+0.32%) |
Dec 01, 2017 | 26.91 | 26.98 | 25.94 | 26.51 | 1,139,565 | -0.31(-1.15%) |
Nov 30, 2017 | 26.64 | 26.90 | 26.38 | 26.82 | 1,607,568 | +0.33(+1.26%) |
Nov 29, 2017 | 26.68 | 26.18 | 26.49 | 1,104,401 | +0.31(+1.18%) | |
Nov 28, 2017 | 26.18 | 26.46 | 25.93 | 26.18 | 1,525,432 | +0.18(+0.69%) |
Nov 27, 2017 | 25.90 | 26.18 | 25.66 | 26.00 | 986,637 | +0.04(+0.16%) |
Nov 24, 2017 | 26.26 | 26.29 | 25.81 | 25.96 | 215,324 | -0.11(-0.43%) |
Nov 22, 2017 | 25.92 | 26.35 | 25.75 | 26.07 | 835,001 | +0.23(+0.89%) |
Nov 21, 2017 | 25.65 | 26.17 | 25.65 | 25.84 | 1,165,442 | +0.21(+0.80%) |
Nov 20, 2017 | 24.97 | 25.78 | 24.95 | 25.63 | 1,425,590 | +0.55(+2.19%) |
Nov 17, 2017 | 25.22 | 25.25 | 24.76 | 25.08 | 2,238,957 | -0.04(-0.17%) |
Nov 16, 2017 | 24.89 | 25.31 | 24.89 | 25.12 | 1,236,552 | +0.27(+1.10%) |
Nov 15, 2017 | 25.14 | 25.15 | 24.63 | 24.85 | 1,664,142 | -0.52(-2.06%) |
Nov 14, 2017 | 24.74 | 25.52 | 24.63 | 25.37 | 1,221,543 | +0.37(+1.47%) |
Nov 13, 2017 | 25.96 | 25.96 | 24.99 | 25.00 | 1,593,123 | -1.03(-3.95%) |
Nov 10, 2017 | 26.08 | 26.31 | 25.75 | 26.03 | 1,273,238 | -0.09(-0.36%) |
Nov 09, 2017 | 26.52 | 26.54 | 25.98 | 26.13 | 988,807 | -0.55(-2.06%) |
Nov 08, 2017 | 26.77 | 27.21 | 26.56 | 26.68 | 780,678 | -0.22(-0.83%) |
Nov 07, 2017 | 26.61 | 26.98 | 26.43 | 26.90 | 587,879 | +0.25(+0.93%) |
Nov 06, 2017 | 26.80 | 27.06 | 26.58 | 26.65 | 569,922 | -0.15(-0.58%) |
Nov 03, 2017 | 26.01 | 26.80 | 25.80 | 26.80 | 1,556,974 | +0.56(+2.12%) |
Nov 02, 2017 | 27.13 | 27.79 | 24.05 | 26.25 | 4,722,445 | -0.85(-3.13%) |