Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.29 | 30.47 | 30.16 | 30.31 | 2,036,589 | +0.03(+0.10%) |
Jan 30, 2018 | 30.36 | 30.36 | 30.17 | 30.28 | 1,409,913 | -0.15(-0.49%) |
Jan 29, 2018 | 30.58 | 30.78 | 30.32 | 30.43 | 1,160,751 | -0.27(-0.87%) |
Jan 26, 2018 | 30.94 | 30.95 | 30.56 | 30.70 | 1,344,996 | -0.09(-0.29%) |
Jan 25, 2018 | 31.09 | 31.11 | 30.72 | 30.79 | 957,603 | -0.35(-1.11%) |
Jan 24, 2018 | 31.12 | 31.35 | 30.98 | 31.14 | 1,051,125 | +0.01(+0.03%) |
Jan 23, 2018 | 30.84 | 31.20 | 30.27 | 31.13 | 1,525,812 | +0.21(+0.68%) |
Jan 22, 2018 | 30.46 | 31.59 | 30.44 | 30.92 | 1,987,680 | +0.53(+1.76%) |
Jan 19, 2018 | 30.00 | 30.44 | 29.90 | 30.38 | 1,447,611 | +0.41(+1.37%) |
Jan 18, 2018 | 30.33 | 29.88 | 29.97 | 1,448,601 | -0.36(-1.18%) | |
Jan 17, 2018 | 30.62 | 30.68 | 29.97 | 30.33 | 2,122,410 | -0.13(-0.43%) |
Jan 16, 2018 | 30.22 | 30.65 | 30.20 | 30.46 | 1,957,638 | +0.23(+0.76%) |
Jan 12, 2018 | 30.23 | 30.23 | 30.23 | 0 | +0.61(+2.05%) | |
Jan 11, 2018 | 28.86 | 29.75 | 28.86 | 29.62 | 2,808,360 | +0.71(+2.44%) |
Jan 10, 2018 | 29.11 | 28.89 | 28.92 | 1,373,598 | -0.16(-0.55%) | |
Jan 09, 2018 | 29.40 | 29.56 | 29.07 | 29.08 | 1,293,570 | -0.38(-1.29%) |
Jan 08, 2018 | 29.47 | 29.57 | 29.22 | 29.46 | 1,380,327 | +0.00(+0.01%) |
Jan 05, 2018 | 29.66 | 29.87 | 29.31 | 29.45 | 1,257,210 | -0.12(-0.39%) |
Jan 04, 2018 | 29.46 | 29.84 | 29.07 | 29.57 | 1,835,205 | +0.11(+0.37%) |
Jan 03, 2018 | 29.47 | 30.02 | 29.11 | 29.46 | 1,887,747 | +0.03(+0.09%) |
Jan 02, 2018 | 30.40 | 30.42 | 29.38 | 29.43 | 1,334,088 | -0.82(-2.72%) |
Dec 29, 2017 | 30.26 | 30.26 | 30.26 | 0 | -0.03(-0.09%) | |
Dec 28, 2017 | 30.19 | 30.32 | 29.94 | 30.28 | 829,722 | +0.12(+0.41%) |
Dec 27, 2017 | 30.09 | 30.30 | 29.96 | 30.16 | 1,146,549 | +0.07(+0.23%) |
Dec 26, 2017 | 29.84 | 30.33 | 29.84 | 30.09 | 770,049 | +0.19(+0.62%) |
Dec 22, 2017 | 29.83 | 30.08 | 29.80 | 29.90 | 869,583 | +0.07(+0.23%) |
Dec 21, 2017 | 29.86 | 29.99 | 29.77 | 29.83 | 1,204,857 | -0.02(-0.06%) |
Dec 20, 2017 | 30.26 | 30.40 | 29.82 | 29.85 | 1,181,964 | -0.32(-1.07%) |
Dec 19, 2017 | 30.44 | 30.55 | 30.13 | 30.17 | 1,247,808 | -0.28(-0.93%) |
Dec 18, 2017 | 30.73 | 30.85 | 30.42 | 30.46 | 1,212,303 | -0.21(-0.70%) |
Dec 15, 2017 | 29.90 | 30.77 | 29.90 | 30.67 | 3,076,455 | +0.74(+2.46%) |
Dec 14, 2017 | 30.18 | 30.28 | 29.85 | 29.93 | 1,875,411 | -0.23(-0.77%) |
Dec 13, 2017 | 30.81 | 30.81 | 30.08 | 30.17 | 1,696,239 | -0.58(-1.90%) |
Dec 12, 2017 | 30.81 | 30.83 | 30.36 | 30.75 | 1,103,346 | -0.11(-0.35%) |
Dec 11, 2017 | 30.58 | 30.88 | 30.49 | 30.86 | 1,494,342 | +0.19(+0.61%) |
Dec 08, 2017 | 30.75 | 30.83 | 30.49 | 30.67 | 999,549 | +0.05(+0.17%) |
Dec 07, 2017 | 30.84 | 30.97 | 30.55 | 30.62 | 1,190,595 | -0.34(-1.09%) |
Dec 06, 2017 | 30.83 | 31.07 | 30.72 | 30.95 | 1,166,925 | +0.05(+0.16%) |
Dec 05, 2017 | 31.31 | 31.36 | 30.79 | 30.90 | 1,284,312 | -0.31(-0.98%) |
Dec 04, 2017 | 31.73 | 31.73 | 31.18 | 31.21 | 1,365,999 | -0.41(-1.30%) |
Dec 01, 2017 | 31.80 | 31.29 | 31.62 | 1,900,401 | +0.06(+0.18%) | |
Nov 30, 2017 | 32.07 | 32.10 | 31.24 | 31.56 | 4,425,876 | -0.51(-1.60%) |
Nov 29, 2017 | 32.26 | 32.34 | 31.92 | 32.08 | 1,414,062 | -0.15(-0.47%) |
Nov 28, 2017 | 32.08 | 32.31 | 32.05 | 32.23 | 831,636 | +0.13(+0.42%) |
Nov 27, 2017 | 31.87 | 32.14 | 31.83 | 32.09 | 942,804 | +0.21(+0.65%) |
Nov 24, 2017 | 31.97 | 31.97 | 31.69 | 31.89 | 593,571 | +0.02(+0.06%) |
Nov 22, 2017 | 32.33 | 32.37 | 31.82 | 31.87 | 1,126,074 | -0.47(-1.45%) |
Nov 21, 2017 | 32.00 | 32.36 | 31.93 | 32.34 | 1,616,400 | +0.40(+1.26%) |
Nov 20, 2017 | 31.99 | 32.15 | 31.68 | 31.93 | 1,285,296 | -0.05(-0.17%) |
Nov 17, 2017 | 31.76 | 32.03 | 31.72 | 31.99 | 1,018,779 | +0.09(+0.28%) |
Nov 16, 2017 | 32.20 | 32.23 | 31.84 | 31.90 | 1,642,710 | -0.26(-0.80%) |
Nov 15, 2017 | 31.76 | 32.21 | 31.50 | 32.15 | 1,647,819 | +0.30(+0.94%) |
Nov 14, 2017 | 31.91 | 32.05 | 31.75 | 31.85 | 1,342,485 | -0.05(-0.15%) |
Nov 13, 2017 | 31.63 | 32.01 | 31.56 | 31.90 | 1,667,718 | +0.12(+0.37%) |
Nov 10, 2017 | 31.96 | 32.00 | 31.46 | 31.78 | 1,358,499 | -0.19(-0.58%) |
Nov 09, 2017 | 31.64 | 32.05 | 31.49 | 31.97 | 1,060,494 | +0.15(+0.48%) |
Nov 08, 2017 | 31.80 | 31.97 | 31.63 | 31.82 | 1,415,268 | -0.05(-0.16%) |
Nov 07, 2017 | 31.95 | 32.19 | 31.73 | 31.87 | 1,392,033 | +0.02(+0.05%) |
Nov 06, 2017 | 31.50 | 31.88 | 31.34 | 31.85 | 1,260,576 | +0.35(+1.11%) |
Nov 03, 2017 | 31.70 | 31.92 | 31.34 | 31.50 | 2,426,664 | -0.29(-0.92%) |
Nov 02, 2017 | 32.71 | 33.10 | 31.61 | 31.79 | 3,304,185 | -0.82(-2.52%) |