Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.08 | 37.19 | 36.69 | 36.83 | 159,568 | +0.09(+0.25%) |
Jan 30, 2018 | 36.76 | 36.83 | 36.59 | 36.74 | 260,479 | -0.32(-0.86%) |
Jan 29, 2018 | 37.35 | 37.42 | 37.04 | 37.06 | 172,922 | -0.25(-0.68%) |
Jan 26, 2018 | 37.01 | 37.31 | 36.91 | 37.31 | 125,497 | +0.41(+1.11%) |
Jan 25, 2018 | 36.99 | 37.03 | 36.62 | 36.91 | 171,726 | +0.05(+0.15%) |
Jan 24, 2018 | 36.91 | 37.03 | 36.63 | 36.85 | 143,847 | +0.05(+0.15%) |
Jan 23, 2018 | 36.78 | 36.84 | 36.64 | 36.80 | 260,277 | +0.03(+0.07%) |
Jan 22, 2018 | 36.72 | 36.81 | 36.52 | 36.77 | 137,651 | -0.05(-0.15%) |
Jan 19, 2018 | 36.76 | 36.82 | 36.61 | 36.82 | 69,408 | +0.17(+0.47%) |
Jan 18, 2018 | 36.83 | 36.92 | 36.63 | 36.65 | 177,166 | -0.16(-0.44%) |
Jan 17, 2018 | 36.73 | 36.86 | 36.60 | 36.82 | 2,526,808 | +0.15(+0.40%) |
Jan 16, 2018 | 37.20 | 37.23 | 36.49 | 36.67 | 454,259 | -0.34(-0.93%) |
Jan 12, 2018 | 37.01 | 37.01 | 37.01 | 0 | +0.28(+0.76%) | |
Jan 11, 2018 | 36.40 | 36.73 | 36.32 | 36.73 | 202,204 | +0.49(+1.35%) |
Jan 10, 2018 | 36.33 | 36.24 | 144,126 | -0.08(-0.22%) | ||
Jan 09, 2018 | 36.23 | 36.40 | 36.18 | 36.33 | 163,378 | +0.17(+0.48%) |
Jan 08, 2018 | 36.05 | 36.16 | 35.94 | 36.15 | 177,902 | +0.19(+0.53%) |
Jan 05, 2018 | 35.91 | 35.99 | 35.73 | 35.96 | 195,453 | +0.21(+0.58%) |
Jan 04, 2018 | 35.62 | 35.79 | 35.57 | 35.75 | 252,124 | +0.26(+0.74%) |
Jan 03, 2018 | 35.45 | 35.50 | 35.31 | 35.49 | 200,034 | +0.16(+0.46%) |
Jan 02, 2018 | 35.38 | 35.38 | 35.10 | 35.33 | 277,634 | +0.24(+0.70%) |
Dec 29, 2017 | 35.08 | 35.08 | 35.08 | 0 | -0.12(-0.33%) | |
Dec 28, 2017 | 35.23 | 35.23 | 35.04 | 35.20 | 98,838 | +0.07(+0.21%) |
Dec 27, 2017 | 35.08 | 35.13 | 35.04 | 35.13 | 95,192 | +0.13(+0.38%) |
Dec 26, 2017 | 35.01 | 35.14 | 34.97 | 35.00 | 143,621 | -0.01(-0.01%) |
Dec 22, 2017 | 35.03 | 35.08 | 34.88 | 35.00 | 82,065 | +0.01(+0.03%) |
Dec 21, 2017 | 35.15 | 35.15 | 34.89 | 34.99 | 97,212 | +0.03(+0.08%) |
Dec 20, 2017 | 35.04 | 35.09 | 34.90 | 34.97 | 100,801 | +0.14(+0.39%) |
Dec 19, 2017 | 34.99 | 34.99 | 34.78 | 34.83 | 90,776 | -0.00(-0.01%) |
Dec 18, 2017 | 34.81 | 34.89 | 34.78 | 34.83 | 87,629 | +0.24(+0.69%) |
Dec 15, 2017 | 34.41 | 34.68 | 34.39 | 34.59 | 66,508 | +0.32(+0.93%) |
Dec 14, 2017 | 34.62 | 34.69 | 34.27 | 34.27 | 78,374 | -0.29(-0.84%) |
Dec 13, 2017 | 34.43 | 34.75 | 34.39 | 34.56 | 216,522 | +0.17(+0.50%) |
Dec 12, 2017 | 34.43 | 34.50 | 34.37 | 34.39 | 78,488 | +0.05(+0.16%) |
Dec 11, 2017 | 34.46 | 34.49 | 34.31 | 34.34 | 100,570 | -0.13(-0.37%) |
Dec 08, 2017 | 34.49 | 34.49 | 34.35 | 34.46 | 54,806 | +0.14(+0.42%) |
Dec 07, 2017 | 34.06 | 34.42 | 34.06 | 34.32 | 100,497 | +0.22(+0.64%) |
Dec 06, 2017 | 34.01 | 34.20 | 33.97 | 34.10 | 61,192 | +0.03(+0.08%) |
Dec 05, 2017 | 34.44 | 34.63 | 34.05 | 34.08 | 202,508 | -0.23(-0.68%) |
Dec 04, 2017 | 34.47 | 34.65 | 34.31 | 34.31 | 177,628 | +0.21(+0.61%) |
Dec 01, 2017 | 34.49 | 34.49 | 33.79 | 34.10 | 191,229 | -0.40(-1.15%) |
Nov 30, 2017 | 34.10 | 34.55 | 34.06 | 34.50 | 97,735 | +0.53(+1.56%) |
Nov 29, 2017 | 33.75 | 33.99 | 33.75 | 33.97 | 46,061 | +0.22(+0.65%) |
Nov 28, 2017 | 33.28 | 33.75 | 33.28 | 33.75 | 38,071 | +0.52(+1.58%) |
Nov 27, 2017 | 33.22 | 33.28 | 33.17 | 33.23 | 63,868 | +0.05(+0.16%) |
Nov 24, 2017 | 33.24 | 33.24 | 33.15 | 33.17 | 18,687 | -0.01(-0.03%) |
Nov 22, 2017 | 33.18 | 33.24 | 33.16 | 33.18 | 38,848 | +0.08(+0.23%) |
Nov 21, 2017 | 32.99 | 33.14 | 32.97 | 33.10 | 56,404 | +0.22(+0.67%) |
Nov 20, 2017 | 32.76 | 32.90 | 32.73 | 32.88 | 61,465 | +0.15(+0.47%) |
Nov 17, 2017 | 32.75 | 32.80 | 32.66 | 32.73 | 52,540 | -0.08(-0.24%) |
Nov 16, 2017 | 32.65 | 32.88 | 32.54 | 32.81 | 62,096 | +0.33(+1.00%) |
Nov 15, 2017 | 32.56 | 32.73 | 32.12 | 32.49 | 119,110 | -0.21(-0.64%) |
Nov 14, 2017 | 32.75 | 32.75 | 32.53 | 32.69 | 110,822 | -0.14(-0.44%) |
Nov 13, 2017 | 32.90 | 32.92 | 32.79 | 32.84 | 95,034 | -0.17(-0.52%) |
Nov 10, 2017 | 32.90 | 33.05 | 32.86 | 33.01 | 162,204 | +0.08(+0.25%) |
Nov 09, 2017 | 33.16 | 33.20 | 32.84 | 32.93 | 88,845 | -0.44(-1.33%) |
Nov 08, 2017 | 33.37 | 33.39 | 33.27 | 33.37 | 47,325 | -0.05(-0.14%) |
Nov 07, 2017 | 33.43 | 33.47 | 33.34 | 33.42 | 155,313 | -0.00(-0.00%) |
Nov 06, 2017 | 33.46 | 33.47 | 33.36 | 33.42 | 98,906 | +0.04(+0.11%) |
Nov 03, 2017 | 33.43 | 33.47 | 33.34 | 33.38 | 95,404 | -0.04(-0.13%) |
Nov 02, 2017 | 33.20 | 33.43 | 33.14 | 33.42 | 56,630 | +0.22(+0.68%) |