Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.14 | 32.83 | 31.85 | 32.49 | 697,595 | +0.57(+1.79%) |
Jan 30, 2018 | 31.65 | 32.25 | 31.65 | 31.92 | 382,343 | +0.22(+0.68%) |
Jan 29, 2018 | 31.09 | 31.90 | 30.59 | 31.70 | 684,380 | +0.56(+1.81%) |
Jan 26, 2018 | 29.88 | 31.32 | 29.88 | 31.14 | 415,184 | +0.74(+2.43%) |
Jan 25, 2018 | 30.42 | 30.47 | 29.83 | 30.40 | 230,026 | +0.20(+0.65%) |
Jan 24, 2018 | 30.38 | 30.38 | 30.02 | 30.20 | 287,241 | -0.08(-0.26%) |
Jan 23, 2018 | 29.88 | 30.33 | 29.67 | 30.28 | 267,252 | +0.67(+2.27%) |
Jan 22, 2018 | 30.01 | 30.11 | 29.32 | 29.61 | 246,153 | -0.25(-0.82%) |
Jan 19, 2018 | 29.22 | 29.96 | 28.87 | 29.86 | 561,823 | +0.82(+2.81%) |
Jan 18, 2018 | 28.87 | 29.23 | 28.66 | 29.04 | 727,763 | +0.12(+0.40%) |
Jan 17, 2018 | 29.15 | 29.29 | 28.80 | 28.92 | 235,565 | +0.02(+0.08%) |
Jan 16, 2018 | 29.18 | 29.30 | 28.58 | 28.90 | 361,758 | -0.26(-0.89%) |
Jan 12, 2018 | 29.16 | 29.16 | 29.16 | 0 | +0.09(+0.32%) | |
Jan 11, 2018 | 29.18 | 29.27 | 28.79 | 29.07 | 377,440 | -0.10(-0.35%) |
Jan 10, 2018 | 29.88 | 30.13 | 29.03 | 29.17 | 408,826 | -0.80(-2.68%) |
Jan 09, 2018 | 30.39 | 30.39 | 29.87 | 29.97 | 175,059 | -0.40(-1.31%) |
Jan 08, 2018 | 30.10 | 30.46 | 29.85 | 30.37 | 175,327 | +0.43(+1.43%) |
Jan 05, 2018 | 29.74 | 30.83 | 29.64 | 29.94 | 583,708 | +0.12(+0.39%) |
Jan 04, 2018 | 30.36 | 30.43 | 29.34 | 29.83 | 666,090 | -0.54(-1.76%) |
Jan 03, 2018 | 31.43 | 31.54 | 30.23 | 30.36 | 463,904 | -0.97(-3.09%) |
Jan 02, 2018 | 31.37 | 32.00 | 31.29 | 31.33 | 499,280 | +0.14(+0.46%) |
Dec 29, 2017 | 31.19 | 31.19 | 31.19 | 0 | +0.47(+1.53%) | |
Dec 28, 2017 | 29.74 | 30.79 | 29.31 | 30.72 | 337,801 | +0.95(+3.21%) |
Dec 27, 2017 | 29.78 | 29.93 | 29.03 | 29.76 | 354,180 | +0.09(+0.29%) |
Dec 26, 2017 | 30.08 | 30.08 | 29.59 | 29.68 | 257,074 | -0.23(-0.77%) |
Dec 22, 2017 | 30.02 | 30.34 | 29.90 | 29.91 | 322,338 | -0.09(-0.29%) |
Dec 21, 2017 | 30.46 | 30.61 | 29.99 | 29.99 | 235,588 | -0.39(-1.29%) |
Dec 20, 2017 | 30.63 | 30.78 | 30.25 | 30.38 | 253,330 | -0.28(-0.92%) |
Dec 19, 2017 | 31.08 | 31.08 | 29.95 | 30.67 | 499,822 | -0.41(-1.30%) |
Dec 18, 2017 | 30.93 | 31.33 | 30.69 | 31.07 | 1,008,293 | +0.23(+0.75%) |
Dec 15, 2017 | 30.64 | 31.10 | 30.35 | 30.84 | 418,995 | +0.33(+1.07%) |
Dec 14, 2017 | 29.94 | 30.88 | 29.29 | 30.51 | 474,706 | +0.72(+2.40%) |
Dec 13, 2017 | 29.00 | 29.86 | 28.94 | 29.80 | 288,419 | +0.82(+2.85%) |
Dec 12, 2017 | 29.52 | 29.52 | 28.39 | 28.97 | 512,177 | +0.42(+1.47%) |
Dec 11, 2017 | 29.12 | 29.47 | 28.42 | 28.55 | 166,026 | -0.45(-1.55%) |
Dec 08, 2017 | 28.64 | 29.02 | 28.41 | 29.00 | 170,734 | +0.53(+1.85%) |
Dec 07, 2017 | 28.63 | 28.75 | 27.92 | 28.47 | 246,699 | +0.35(+1.23%) |
Dec 06, 2017 | 27.35 | 28.79 | 27.29 | 28.13 | 534,749 | +0.90(+3.32%) |
Dec 05, 2017 | 26.77 | 27.30 | 26.67 | 27.22 | 455,669 | +0.48(+1.78%) |
Dec 04, 2017 | 28.26 | 28.26 | 26.75 | 26.75 | 697,906 | -1.45(-5.13%) |
Dec 01, 2017 | 28.11 | 28.35 | 27.67 | 28.19 | 444,113 | -0.04(-0.15%) |
Nov 30, 2017 | 27.53 | 28.47 | 27.53 | 28.24 | 277,369 | +0.75(+2.71%) |
Nov 29, 2017 | 27.60 | 27.80 | 27.41 | 27.49 | 386,690 | +0.00(+0.00%) |
Nov 28, 2017 | 27.51 | 27.90 | 27.37 | 27.49 | 209,998 | -0.21(-0.76%) |
Nov 27, 2017 | 28.17 | 28.20 | 27.63 | 27.70 | 147,987 | -0.31(-1.11%) |
Nov 24, 2017 | 27.89 | 28.20 | 27.85 | 28.01 | 36,604 | +0.07(+0.26%) |
Nov 22, 2017 | 28.45 | 28.51 | 27.66 | 27.94 | 125,894 | -0.07(-0.23%) |
Nov 21, 2017 | 28.37 | 28.62 | 27.61 | 28.00 | 228,382 | -0.27(-0.97%) |
Nov 20, 2017 | 28.34 | 28.38 | 27.56 | 28.28 | 146,692 | -0.02(-0.08%) |
Nov 17, 2017 | 28.63 | 28.79 | 28.03 | 28.30 | 134,497 | -0.48(-1.66%) |
Nov 16, 2017 | 28.54 | 28.89 | 28.54 | 28.78 | 167,228 | +0.17(+0.58%) |
Nov 15, 2017 | 28.45 | 28.92 | 28.18 | 28.61 | 200,132 | +0.21(+0.74%) |
Nov 14, 2017 | 28.29 | 28.57 | 28.12 | 28.40 | 183,741 | +0.04(+0.15%) |
Nov 13, 2017 | 27.74 | 28.50 | 27.50 | 28.36 | 299,830 | +0.59(+2.14%) |
Nov 10, 2017 | 27.77 | 28.03 | 27.60 | 27.77 | 139,579 | -0.02(-0.08%) |
Nov 09, 2017 | 27.45 | 27.86 | 27.41 | 27.79 | 268,893 | +0.26(+0.95%) |
Nov 08, 2017 | 27.40 | 27.69 | 27.23 | 27.53 | 188,039 | -0.06(-0.21%) |
Nov 07, 2017 | 27.37 | 27.69 | 26.80 | 27.58 | 348,313 | +0.14(+0.53%) |
Nov 06, 2017 | 27.61 | 28.32 | 27.30 | 27.44 | 301,215 | -0.21(-0.76%) |
Nov 03, 2017 | 26.35 | 27.95 | 26.35 | 27.65 | 691,565 | +1.30(+4.92%) |
Nov 02, 2017 | 28.15 | 28.35 | 26.32 | 26.35 | 601,237 | -1.80(-6.38%) |