Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.12 | 31.25 | 30.32 | 30.83 | 2,997,895 | -0.20(-0.66%) |
Jan 30, 2018 | 32.05 | 32.11 | 31.02 | 31.04 | 2,321,643 | -1.27(-3.94%) |
Jan 29, 2018 | 32.50 | 33.32 | 32.14 | 32.31 | 2,186,010 | -0.40(-1.22%) |
Jan 26, 2018 | 32.73 | 32.88 | 32.12 | 32.71 | 1,348,682 | +0.26(+0.79%) |
Jan 25, 2018 | 32.70 | 32.73 | 31.84 | 32.45 | 1,889,741 | +0.16(+0.50%) |
Jan 24, 2018 | 32.33 | 32.75 | 31.87 | 32.29 | 2,654,943 | +0.01(+0.03%) |
Jan 23, 2018 | 33.07 | 33.94 | 32.25 | 32.28 | 3,797,863 | -0.80(-2.42%) |
Jan 22, 2018 | 31.56 | 33.14 | 31.26 | 33.08 | 3,528,563 | +1.56(+4.94%) |
Jan 19, 2018 | 31.60 | 31.84 | 31.17 | 31.52 | 3,588,130 | -0.15(-0.48%) |
Jan 18, 2018 | 32.17 | 31.26 | 31.68 | 3,307,167 | -0.25(-0.78%) | |
Jan 17, 2018 | 32.20 | 32.22 | 31.28 | 31.93 | 5,236,136 | +0.01(+0.03%) |
Jan 16, 2018 | 33.22 | 33.28 | 31.82 | 31.92 | 4,426,866 | -0.58(-1.78%) |
Jan 12, 2018 | 32.49 | 32.49 | 32.49 | 0 | +1.12(+3.57%) | |
Jan 11, 2018 | 30.76 | 31.67 | 30.61 | 31.37 | 4,702,796 | +0.70(+2.29%) |
Jan 10, 2018 | 30.67 | 2,522,969 | -0.09(-0.29%) | |||
Jan 09, 2018 | 31.01 | 31.02 | 30.64 | 30.76 | 1,662,332 | -0.07(-0.23%) |
Jan 08, 2018 | 30.77 | 30.97 | 30.47 | 30.83 | 2,097,889 | -0.05(-0.17%) |
Jan 05, 2018 | 31.11 | 31.25 | 30.81 | 30.88 | 1,983,155 | -0.17(-0.54%) |
Jan 04, 2018 | 31.32 | 31.49 | 30.45 | 31.05 | 3,154,284 | -0.04(-0.14%) |
Jan 03, 2018 | 31.09 | 31.57 | 30.83 | 31.10 | 2,247,173 | +0.18(+0.58%) |
Jan 02, 2018 | 30.78 | 31.02 | 30.41 | 30.92 | 2,910,895 | +0.28(+0.90%) |
Dec 29, 2017 | 30.64 | 30.64 | 30.64 | 0 | -0.04(-0.12%) | |
Dec 28, 2017 | 30.71 | 30.95 | 30.24 | 30.68 | 2,126,016 | -0.03(-0.09%) |
Dec 27, 2017 | 30.72 | 30.82 | 30.54 | 30.71 | 1,481,999 | +0.00(+0.00%) |
Dec 26, 2017 | 30.80 | 30.83 | 30.46 | 30.71 | 1,626,304 | -0.04(-0.12%) |
Dec 22, 2017 | 30.91 | 30.91 | 30.61 | 30.74 | 1,555,651 | -0.15(-0.49%) |
Dec 21, 2017 | 30.67 | 31.20 | 30.65 | 30.89 | 2,699,164 | +0.25(+0.81%) |
Dec 20, 2017 | 31.12 | 31.12 | 30.58 | 30.64 | 2,986,952 | -0.28(-0.89%) |
Dec 19, 2017 | 31.41 | 31.57 | 30.60 | 30.92 | 3,263,638 | -0.61(-1.95%) |
Dec 18, 2017 | 31.33 | 32.01 | 31.29 | 31.53 | 4,197,055 | +0.38(+1.23%) |
Dec 15, 2017 | 30.68 | 31.39 | 30.41 | 31.15 | 5,509,078 | +0.48(+1.57%) |
Dec 14, 2017 | 30.88 | 31.04 | 30.59 | 30.67 | 2,401,719 | -0.20(-0.63%) |
Dec 13, 2017 | 31.34 | 31.59 | 30.80 | 30.87 | 2,801,729 | -0.35(-1.11%) |
Dec 12, 2017 | 31.18 | 31.76 | 31.12 | 31.21 | 2,996,973 | -0.20(-0.62%) |
Dec 11, 2017 | 30.67 | 31.61 | 30.50 | 31.41 | 3,250,721 | +0.73(+2.38%) |
Dec 08, 2017 | 30.83 | 31.21 | 30.51 | 30.68 | 2,980,664 | +0.04(+0.15%) |
Dec 07, 2017 | 30.56 | 30.81 | 30.35 | 30.64 | 2,852,423 | +0.03(+0.09%) |
Dec 06, 2017 | 30.46 | 30.86 | 30.32 | 30.61 | 2,417,452 | +0.03(+0.09%) |
Dec 05, 2017 | 30.87 | 31.08 | 30.46 | 30.58 | 2,466,976 | -0.33(-1.06%) |
Dec 04, 2017 | 31.52 | 30.53 | 30.91 | 3,947,425 | +0.42(+1.37%) | |
Dec 01, 2017 | 30.80 | 30.93 | 30.30 | 30.49 | 2,915,319 | -0.29(-0.95%) |
Nov 30, 2017 | 30.69 | 31.28 | 30.57 | 30.79 | 2,772,843 | +0.04(+0.14%) |
Nov 29, 2017 | 30.99 | 31.41 | 30.63 | 30.74 | 3,949,961 | -0.12(-0.40%) |
Nov 28, 2017 | 30.55 | 30.89 | 30.24 | 30.87 | 5,637,459 | +0.28(+0.90%) |
Nov 27, 2017 | 30.63 | 31.72 | 30.35 | 30.59 | 5,487,030 | +0.20(+0.67%) |
Nov 24, 2017 | 30.35 | 30.54 | 29.90 | 30.39 | 2,534,038 | -0.02(-0.06%) |
Nov 22, 2017 | 29.14 | 30.66 | 28.73 | 30.40 | 9,461,806 | +1.23(+4.21%) |
Nov 21, 2017 | 27.13 | 29.31 | 27.12 | 29.18 | 13,890,449 | +2.07(+7.64%) |
Nov 20, 2017 | 27.13 | 27.50 | 26.81 | 27.11 | 3,820,967 | -0.10(-0.36%) |
Nov 17, 2017 | 26.89 | 27.25 | 26.52 | 27.20 | 3,683,298 | +0.23(+0.86%) |
Nov 16, 2017 | 27.17 | 27.42 | 26.65 | 26.97 | 5,091,259 | -0.18(-0.66%) |
Nov 15, 2017 | 26.68 | 27.27 | 26.23 | 27.15 | 4,498,710 | +0.42(+1.56%) |
Nov 14, 2017 | 27.11 | 27.44 | 26.67 | 26.73 | 5,420,144 | -0.61(-2.24%) |
Nov 13, 2017 | 27.39 | 27.72 | 27.03 | 27.35 | 4,298,067 | -0.39(-1.41%) |
Nov 10, 2017 | 28.00 | 28.18 | 27.51 | 27.74 | 3,156,290 | -0.33(-1.17%) |
Nov 09, 2017 | 27.59 | 28.54 | 27.59 | 28.07 | 6,381,098 | -0.09(-0.32%) |
Nov 08, 2017 | 26.85 | 28.74 | 26.49 | 28.15 | 14,874,601 | +1.16(+4.32%) |
Nov 07, 2017 | 30.87 | 30.95 | 26.86 | 26.99 | 33,104,004 | -8.16(-23.22%) |
Nov 06, 2017 | 35.01 | 35.35 | 34.30 | 35.15 | 6,102,357 | +0.58(+1.67%) |
Nov 03, 2017 | 34.40 | 34.63 | 33.82 | 34.58 | 2,701,884 | +0.35(+1.01%) |
Nov 02, 2017 | 33.54 | 34.59 | 33.54 | 34.23 | 3,504,959 | +0.55(+1.64%) |