Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.71 | 31.91 | 31.11 | 31.25 | 361,689 | -0.25(-0.79%) |
Jan 30, 2018 | 31.49 | 31.86 | 31.14 | 31.50 | 370,076 | -0.33(-1.04%) |
Jan 29, 2018 | 32.18 | 32.65 | 31.72 | 31.83 | 158,752 | -0.52(-1.61%) |
Jan 26, 2018 | 32.64 | 32.70 | 31.98 | 32.35 | 204,285 | -0.16(-0.49%) |
Jan 25, 2018 | 32.80 | 32.90 | 32.05 | 32.51 | 235,459 | -0.11(-0.34%) |
Jan 24, 2018 | 33.55 | 33.76 | 32.13 | 32.62 | 350,209 | -0.78(-2.34%) |
Jan 23, 2018 | 33.13 | 33.93 | 32.64 | 33.40 | 286,329 | +0.78(+2.39%) |
Jan 22, 2018 | 33.04 | 33.22 | 32.40 | 32.62 | 179,462 | -0.43(-1.30%) |
Jan 19, 2018 | 32.52 | 33.20 | 32.52 | 33.05 | 162,921 | +0.44(+1.35%) |
Jan 18, 2018 | 32.81 | 33.02 | 32.46 | 32.61 | 166,011 | -0.25(-0.76%) |
Jan 17, 2018 | 32.73 | 32.90 | 32.22 | 32.86 | 126,396 | +0.26(+0.80%) |
Jan 16, 2018 | 33.17 | 33.75 | 32.36 | 32.60 | 162,421 | -0.33(-1.00%) |
Jan 12, 2018 | 32.93 | 32.93 | 32.93 | 0 | +0.06(+0.18%) | |
Jan 11, 2018 | 32.34 | 32.97 | 32.20 | 32.87 | 100,503 | +0.64(+1.99%) |
Jan 10, 2018 | 32.27 | 31.69 | 32.23 | 114,658 | -0.05(-0.15%) | |
Jan 09, 2018 | 32.47 | 32.51 | 32.24 | 32.28 | 113,625 | -0.08(-0.25%) |
Jan 08, 2018 | 32.48 | 32.66 | 32.14 | 32.36 | 169,805 | -0.14(-0.43%) |
Jan 05, 2018 | 32.98 | 33.18 | 32.49 | 32.50 | 266,491 | -0.32(-0.98%) |
Jan 04, 2018 | 32.32 | 33.08 | 32.32 | 32.82 | 142,662 | +0.54(+1.67%) |
Jan 03, 2018 | 32.14 | 32.46 | 31.81 | 32.28 | 217,649 | +0.08(+0.25%) |
Jan 02, 2018 | 31.65 | 32.22 | 31.58 | 32.20 | 156,259 | +0.81(+2.58%) |
Dec 29, 2017 | 31.39 | 31.39 | 31.39 | 0 | -0.19(-0.60%) | |
Dec 28, 2017 | 31.55 | 31.68 | 31.25 | 31.58 | 167,945 | +0.14(+0.45%) |
Dec 27, 2017 | 31.49 | 31.68 | 31.21 | 31.44 | 241,945 | +0.00(+0.00%) |
Dec 26, 2017 | 31.39 | 31.85 | 31.29 | 31.44 | 106,269 | -0.16(-0.51%) |
Dec 22, 2017 | 31.51 | 31.74 | 31.23 | 31.60 | 143,909 | +0.17(+0.54%) |
Dec 21, 2017 | 31.18 | 31.49 | 30.95 | 31.43 | 110,625 | +0.27(+0.87%) |
Dec 20, 2017 | 31.22 | 31.60 | 30.82 | 31.16 | 141,315 | +0.11(+0.35%) |
Dec 19, 2017 | 31.59 | 32.00 | 30.97 | 31.05 | 175,097 | -0.51(-1.62%) |
Dec 18, 2017 | 31.04 | 31.84 | 31.04 | 31.56 | 311,416 | +0.87(+2.83%) |
Dec 15, 2017 | 30.37 | 30.92 | 29.93 | 30.69 | 570,801 | +0.42(+1.39%) |
Dec 14, 2017 | 30.57 | 31.04 | 30.19 | 30.27 | 179,990 | -0.21(-0.69%) |
Dec 13, 2017 | 30.51 | 30.99 | 30.30 | 30.48 | 146,146 | +0.01(+0.03%) |
Dec 12, 2017 | 30.80 | 31.03 | 30.47 | 30.47 | 141,619 | -0.33(-1.07%) |
Dec 11, 2017 | 31.22 | 31.34 | 30.77 | 30.80 | 127,643 | -0.18(-0.58%) |
Dec 08, 2017 | 31.60 | 31.84 | 30.98 | 30.98 | 121,007 | +0.00(+0.00%) |
Dec 07, 2017 | 31.33 | 31.66 | 31.15 | 174,783 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.99 | 31.43 | 30.62 | 31.40 | 107,426 | +0.42(+1.36%) |
Dec 05, 2017 | 31.39 | 31.39 | 30.63 | 30.98 | 139,891 | -0.39(-1.24%) |
Dec 04, 2017 | 32.08 | 32.08 | 31.31 | 31.37 | 116,909 | -0.20(-0.63%) |
Dec 01, 2017 | 31.98 | 31.98 | 30.84 | 31.57 | 149,566 | -0.32(-1.00%) |
Nov 30, 2017 | 31.96 | 32.20 | 31.19 | 31.89 | 231,522 | +0.12(+0.38%) |
Nov 29, 2017 | 31.90 | 32.10 | 31.59 | 31.77 | 91,177 | -0.21(-0.66%) |
Nov 28, 2017 | 31.02 | 32.00 | 30.89 | 31.98 | 129,399 | +0.99(+3.19%) |
Nov 27, 2017 | 30.73 | 31.17 | 30.36 | 30.99 | 305,404 | +0.25(+0.81%) |
Nov 24, 2017 | 30.99 | 30.99 | 30.33 | 30.74 | 62,275 | -0.08(-0.26%) |
Nov 22, 2017 | 30.75 | 31.35 | 30.75 | 30.82 | 150,304 | +0.10(+0.33%) |
Nov 21, 2017 | 30.26 | 30.83 | 30.24 | 30.72 | 144,538 | +0.67(+2.23%) |
Nov 20, 2017 | 30.09 | 30.11 | 29.75 | 30.05 | 146,786 | +0.07(+0.23%) |
Nov 17, 2017 | 29.64 | 30.03 | 29.52 | 29.98 | 181,931 | +0.11(+0.37%) |
Nov 16, 2017 | 29.58 | 30.19 | 29.55 | 29.87 | 158,267 | +0.44(+1.50%) |
Nov 15, 2017 | 29.90 | 29.99 | 29.36 | 29.43 | 235,332 | -0.80(-2.65%) |
Nov 14, 2017 | 29.90 | 30.29 | 29.90 | 30.23 | 117,751 | +0.15(+0.50%) |
Nov 13, 2017 | 30.28 | 30.36 | 29.95 | 30.08 | 144,803 | -0.50(-1.64%) |
Nov 10, 2017 | 30.54 | 30.88 | 30.40 | 30.58 | 136,483 | -0.09(-0.29%) |
Nov 09, 2017 | 30.32 | 30.71 | 30.17 | 30.67 | 193,604 | +0.03(+0.10%) |
Nov 08, 2017 | 30.94 | 31.00 | 30.54 | 30.64 | 156,869 | -0.28(-0.91%) |
Nov 07, 2017 | 31.12 | 31.53 | 30.75 | 30.92 | 238,691 | +0.05(+0.16%) |
Nov 06, 2017 | 31.46 | 31.95 | 30.30 | 30.87 | 293,033 | -0.60(-1.91%) |
Nov 03, 2017 | 32.00 | 32.71 | 30.40 | 31.47 | 443,105 | +2.42(+8.33%) |
Nov 02, 2017 | 28.60 | 29.09 | 28.09 | 29.05 | 282,832 | +0.39(+1.36%) |