Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.97 | 32.02 | 31.51 | 31.70 | 1,014,663 | -0.08(-0.26%) |
Jan 30, 2018 | 31.87 | 31.95 | 31.69 | 31.78 | 718,350 | -0.28(-0.87%) |
Jan 29, 2018 | 32.31 | 32.31 | 32.06 | 32.06 | 568,802 | -0.40(-1.24%) |
Jan 26, 2018 | 32.25 | 32.49 | 32.06 | 32.47 | 586,019 | +0.38(+1.19%) |
Jan 25, 2018 | 31.94 | 32.16 | 31.89 | 32.08 | 723,934 | +0.17(+0.53%) |
Jan 24, 2018 | 32.24 | 32.36 | 31.91 | 31.92 | 478,265 | -0.20(-0.61%) |
Jan 23, 2018 | 32.27 | 32.36 | 31.98 | 32.11 | 572,330 | -0.10(-0.32%) |
Jan 22, 2018 | 32.17 | 32.27 | 32.03 | 32.21 | 686,760 | +0.08(+0.26%) |
Jan 19, 2018 | 31.85 | 32.25 | 31.74 | 32.13 | 1,159,848 | +0.43(+1.36%) |
Jan 18, 2018 | 31.24 | 31.77 | 31.16 | 31.70 | 1,072,236 | +0.58(+1.86%) |
Jan 17, 2018 | 31.08 | 31.23 | 31.03 | 31.12 | 809,605 | +0.19(+0.60%) |
Jan 16, 2018 | 31.09 | 31.15 | 30.91 | 30.93 | 835,221 | +0.00(+0.00%) |
Jan 12, 2018 | 30.93 | 30.93 | 30.93 | 0 | -0.17(-0.54%) | |
Jan 11, 2018 | 31.34 | 31.34 | 30.94 | 31.10 | 1,173,997 | -0.06(-0.18%) |
Jan 10, 2018 | 31.03 | 31.16 | 607,740 | -0.19(-0.60%) | ||
Jan 09, 2018 | 31.49 | 31.52 | 31.29 | 31.35 | 780,699 | -0.02(-0.06%) |
Jan 08, 2018 | 31.11 | 31.38 | 30.90 | 31.36 | 749,108 | +0.34(+1.08%) |
Jan 05, 2018 | 30.87 | 31.08 | 30.79 | 31.03 | 702,219 | +0.28(+0.91%) |
Jan 04, 2018 | 30.65 | 30.93 | 30.56 | 30.75 | 940,050 | +0.41(+1.35%) |
Jan 03, 2018 | 30.31 | 30.44 | 30.01 | 30.34 | 1,275,079 | +0.08(+0.28%) |
Jan 02, 2018 | 29.83 | 30.30 | 29.73 | 30.25 | 1,841,184 | +0.61(+2.05%) |
Dec 29, 2017 | 29.65 | 29.65 | 29.65 | 0 | -0.39(-1.31%) | |
Dec 28, 2017 | 30.12 | 30.21 | 29.89 | 30.04 | 694,190 | -0.10(-0.34%) |
Dec 27, 2017 | 30.21 | 30.25 | 30.04 | 30.14 | 338,481 | +0.00(+0.00%) |
Dec 26, 2017 | 30.08 | 30.21 | 29.97 | 30.14 | 473,578 | -0.03(-0.09%) |
Dec 22, 2017 | 30.43 | 30.45 | 30.13 | 30.17 | 479,456 | -0.17(-0.55%) |
Dec 21, 2017 | 30.40 | 30.56 | 30.33 | 30.34 | 456,776 | -0.06(-0.18%) |
Dec 20, 2017 | 30.59 | 30.59 | 30.36 | 30.39 | 838,575 | -0.11(-0.37%) |
Dec 19, 2017 | 30.42 | 30.64 | 30.40 | 30.51 | 1,028,173 | +0.02(+0.06%) |
Dec 18, 2017 | 30.26 | 30.49 | 30.26 | 30.49 | 935,876 | +0.39(+1.30%) |
Dec 15, 2017 | 30.06 | 30.22 | 29.95 | 30.09 | 1,978,652 | +0.16(+0.53%) |
Dec 14, 2017 | 29.96 | 30.05 | 29.80 | 29.94 | 932,063 | +0.01(+0.03%) |
Dec 13, 2017 | 29.95 | 30.12 | 29.88 | 29.93 | 1,302,354 | -0.13(-0.44%) |
Dec 12, 2017 | 30.05 | 30.11 | 29.94 | 30.06 | 1,101,303 | +0.06(+0.19%) |
Dec 11, 2017 | 30.27 | 30.45 | 29.94 | 30.00 | 660,880 | -0.40(-1.32%) |
Dec 08, 2017 | 30.26 | 30.50 | 30.26 | 30.40 | 1,265,089 | +0.21(+0.68%) |
Dec 07, 2017 | 29.81 | 30.25 | 29.81 | 30.20 | 1,351,285 | +0.41(+1.38%) |
Dec 06, 2017 | 29.97 | 30.10 | 29.66 | 29.79 | 1,399,269 | -0.20(-0.65%) |
Dec 05, 2017 | 30.07 | 30.31 | 29.92 | 29.98 | 1,724,469 | -0.08(-0.28%) |
Dec 04, 2017 | 29.94 | 30.17 | 29.87 | 30.07 | 1,884,113 | +0.23(+0.78%) |
Dec 01, 2017 | 30.00 | 30.18 | 29.51 | 29.83 | 2,234,270 | -0.22(-0.74%) |
Nov 30, 2017 | 29.99 | 30.07 | 29.87 | 30.06 | 1,313,604 | +0.21(+0.72%) |
Nov 29, 2017 | 30.13 | 30.24 | 29.65 | 29.84 | 1,359,338 | -0.31(-1.02%) |
Nov 28, 2017 | 29.89 | 30.16 | 29.80 | 30.15 | 1,314,057 | +0.43(+1.44%) |
Nov 27, 2017 | 29.66 | 29.87 | 29.59 | 29.72 | 1,398,669 | +0.04(+0.13%) |
Nov 24, 2017 | 29.54 | 29.73 | 29.46 | 29.68 | 361,908 | +0.26(+0.89%) |
Nov 22, 2017 | 29.29 | 29.52 | 29.28 | 29.42 | 716,519 | +0.11(+0.38%) |
Nov 21, 2017 | 29.14 | 29.34 | 29.14 | 29.31 | 1,188,072 | +0.16(+0.54%) |
Nov 20, 2017 | 29.19 | 29.27 | 29.05 | 29.15 | 953,087 | +0.00(+0.00%) |
Nov 17, 2017 | 29.23 | 29.35 | 29.09 | 29.15 | 961,587 | -0.02(-0.06%) |
Nov 16, 2017 | 28.98 | 29.30 | 28.97 | 29.17 | 1,238,385 | +0.32(+1.10%) |
Nov 15, 2017 | 28.23 | 29.20 | 28.05 | 28.85 | 4,901,252 | -0.10(-0.35%) |
Nov 14, 2017 | 28.94 | 29.10 | 28.82 | 28.96 | 660,510 | -0.04(-0.13%) |
Nov 13, 2017 | 29.03 | 29.11 | 28.92 | 28.99 | 508,813 | -0.07(-0.26%) |
Nov 10, 2017 | 28.92 | 29.12 | 28.76 | 29.07 | 707,232 | +0.04(+0.13%) |
Nov 09, 2017 | 29.11 | 29.19 | 28.86 | 29.03 | 720,549 | -0.06(-0.19%) |
Nov 08, 2017 | 28.90 | 29.51 | 28.29 | 29.09 | 1,700,680 | +0.93(+3.31%) |
Nov 07, 2017 | 28.43 | 28.53 | 28.14 | 28.15 | 1,293,952 | -0.24(-0.85%) |
Nov 06, 2017 | 28.25 | 28.54 | 28.23 | 28.40 | 881,412 | +0.21(+0.73%) |
Nov 03, 2017 | 28.17 | 28.37 | 28.14 | 28.19 | 1,361,916 | -0.03(-0.10%) |
Nov 02, 2017 | 28.12 | 28.25 | 28.01 | 28.22 | 772,291 | +0.05(+0.17%) |