Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.18 | 30.33 | 28.71 | 28.82 | 3,440,123 | -0.87(-2.93%) |
Jan 30, 2018 | 29.25 | 29.50 | 28.92 | 29.68 | 4,251,203 | -0.17(-0.58%) |
Jan 29, 2018 | 30.18 | 30.29 | 29.46 | 29.86 | 3,402,297 | -0.46(-1.51%) |
Jan 26, 2018 | 31.22 | 31.29 | 30.22 | 30.31 | 3,356,097 | -0.56(-1.81%) |
Jan 25, 2018 | 31.62 | 31.63 | 30.03 | 30.87 | 3,579,279 | -0.71(-2.26%) |
Jan 24, 2018 | 31.97 | 32.23 | 31.18 | 31.59 | 2,596,987 | -0.37(-1.17%) |
Jan 23, 2018 | 32.05 | 32.23 | 31.49 | 31.96 | 1,757,919 | -0.05(-0.17%) |
Jan 22, 2018 | 31.95 | 32.20 | 31.67 | 32.02 | 2,357,144 | +0.03(+0.09%) |
Jan 19, 2018 | 32.15 | 32.22 | 31.66 | 31.99 | 2,237,882 | -0.02(-0.06%) |
Jan 18, 2018 | 32.66 | 32.76 | 31.83 | 32.01 | 2,898,022 | -0.79(-2.40%) |
Jan 17, 2018 | 32.31 | 32.87 | 32.10 | 32.79 | 3,250,592 | +0.48(+1.47%) |
Jan 16, 2018 | 34.08 | 34.13 | 32.30 | 32.32 | 3,746,507 | -1.49(-4.41%) |
Jan 12, 2018 | 33.81 | 33.81 | 33.81 | 0 | -1.46(-4.15%) | |
Jan 11, 2018 | 33.00 | 35.47 | 32.77 | 35.27 | 14,487,796 | +3.87(+12.31%) |
Jan 10, 2018 | 31.09 | 31.61 | 30.80 | 31.40 | 4,639,230 | +0.14(+0.44%) |
Jan 09, 2018 | 31.10 | 31.59 | 30.87 | 31.27 | 3,288,849 | +0.34(+1.09%) |
Jan 08, 2018 | 30.64 | 30.97 | 30.31 | 30.93 | 2,085,041 | +0.39(+1.29%) |
Jan 05, 2018 | 30.55 | 30.59 | 29.81 | 30.53 | 2,455,533 | +0.24(+0.78%) |
Jan 04, 2018 | 31.10 | 31.18 | 29.68 | 30.30 | 2,609,216 | -0.46(-1.49%) |
Jan 03, 2018 | 29.55 | 30.88 | 29.46 | 30.75 | 2,341,028 | +1.32(+4.47%) |
Jan 02, 2018 | 28.80 | 29.15 | 28.67 | 29.44 | 2,298,395 | +0.23(+0.78%) |
Dec 29, 2017 | 29.21 | 29.21 | 29.21 | 0 | -0.27(-0.93%) | |
Dec 28, 2017 | 29.17 | 29.57 | 29.17 | 29.48 | 1,426,057 | +0.39(+1.35%) |
Dec 27, 2017 | 29.04 | 29.44 | 29.04 | 29.09 | 1,128,751 | +0.13(+0.44%) |
Dec 26, 2017 | 28.89 | 29.18 | 28.86 | 28.96 | 1,401,099 | +0.14(+0.48%) |
Dec 22, 2017 | 29.11 | 29.21 | 28.75 | 28.82 | 1,021,790 | -0.12(-0.41%) |
Dec 21, 2017 | 28.50 | 28.96 | 28.22 | 28.94 | 1,524,137 | +0.69(+2.43%) |
Dec 20, 2017 | 28.24 | 28.30 | 27.86 | 28.26 | 1,129,686 | +0.20(+0.72%) |
Dec 19, 2017 | 28.43 | 28.67 | 27.97 | 28.06 | 2,312,396 | -0.90(-3.09%) |
Dec 18, 2017 | 28.67 | 29.21 | 28.47 | 28.95 | 2,669,427 | +0.54(+1.90%) |
Dec 15, 2017 | 28.26 | 28.51 | 28.14 | 28.41 | 4,030,586 | +0.27(+0.97%) |
Dec 14, 2017 | 28.15 | 28.51 | 27.91 | 28.14 | 3,289,187 | +0.09(+0.33%) |
Dec 13, 2017 | 28.25 | 28.46 | 27.98 | 28.05 | 1,832,897 | -0.17(-0.62%) |
Dec 12, 2017 | 28.27 | 28.73 | 28.15 | 28.22 | 1,592,769 | -0.05(-0.16%) |
Dec 11, 2017 | 28.63 | 28.78 | 28.14 | 28.27 | 1,384,119 | -0.22(-0.77%) |
Dec 08, 2017 | 28.18 | 28.61 | 27.91 | 28.49 | 1,447,459 | +0.00(+0.00%) |
Dec 07, 2017 | 27.44 | 28.17 | 27.44 | 1,306,119 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.38 | 27.97 | 27.33 | 27.51 | 1,906,624 | -0.03(-0.10%) |
Dec 05, 2017 | 27.41 | 27.93 | 27.13 | 27.54 | 2,626,314 | -0.30(-1.08%) |
Dec 04, 2017 | 28.56 | 28.66 | 27.83 | 27.84 | 2,732,418 | -0.30(-1.07%) |
Dec 01, 2017 | 28.58 | 28.71 | 27.59 | 28.14 | 3,879,203 | -0.53(-1.85%) |
Nov 30, 2017 | 28.14 | 28.71 | 27.82 | 28.67 | 4,533,213 | +0.75(+2.68%) |
Nov 29, 2017 | 27.35 | 28.15 | 27.22 | 27.92 | 3,184,179 | +0.49(+1.80%) |
Nov 28, 2017 | 26.41 | 27.44 | 26.37 | 27.43 | 3,180,626 | +1.07(+4.06%) |
Nov 27, 2017 | 26.59 | 26.61 | 26.27 | 26.36 | 2,013,833 | -0.25(-0.93%) |
Nov 24, 2017 | 26.51 | 26.81 | 26.50 | 26.60 | 744,510 | +0.18(+0.69%) |
Nov 22, 2017 | 26.58 | 26.69 | 26.18 | 26.42 | 1,138,068 | -0.13(-0.48%) |
Nov 21, 2017 | 26.43 | 26.69 | 26.37 | 26.55 | 2,216,660 | +0.32(+1.22%) |
Nov 20, 2017 | 26.43 | 26.65 | 26.16 | 26.23 | 1,452,814 | -0.20(-0.76%) |
Nov 17, 2017 | 25.86 | 26.46 | 25.86 | 26.43 | 2,377,896 | +0.48(+1.87%) |
Nov 16, 2017 | 26.32 | 26.51 | 25.87 | 25.94 | 2,081,610 | -0.25(-0.94%) |
Nov 15, 2017 | 26.06 | 26.45 | 25.73 | 26.19 | 3,275,428 | +0.00(+0.00%) |
Nov 14, 2017 | 25.86 | 26.23 | 25.84 | 26.19 | 1,619,345 | +0.19(+0.74%) |
Nov 13, 2017 | 25.71 | 26.10 | 25.56 | 26.00 | 2,473,691 | +0.30(+1.17%) |
Nov 10, 2017 | 26.02 | 26.08 | 25.65 | 25.70 | 2,513,839 | -0.37(-1.40%) |
Nov 09, 2017 | 25.71 | 26.10 | 25.52 | 26.06 | 2,977,184 | +0.16(+0.60%) |
Nov 08, 2017 | 25.95 | 26.02 | 25.43 | 25.91 | 2,992,804 | -0.05(-0.18%) |
Nov 07, 2017 | 25.60 | 26.10 | 25.60 | 25.95 | 3,919,499 | +0.37(+1.47%) |
Nov 06, 2017 | 24.84 | 25.58 | 24.68 | 25.58 | 2,296,338 | +0.79(+3.17%) |
Nov 03, 2017 | 24.44 | 25.07 | 24.28 | 24.79 | 3,362,902 | +0.37(+1.50%) |
Nov 02, 2017 | 25.30 | 25.32 | 24.01 | 24.43 | 3,521,364 | -0.75(-2.98%) |