Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 36.39 | 36.49 | 36.12 | 36.27 | 629,584 | +0.09(+0.24%) |
Jan 30, 2018 | 36.16 | 36.31 | 36.09 | 36.19 | 1,016,590 | -0.33(-0.90%) |
Jan 29, 2018 | 36.69 | 36.77 | 36.47 | 36.52 | 860,440 | -0.26(-0.72%) |
Jan 26, 2018 | 36.57 | 36.78 | 36.46 | 36.78 | 563,230 | +0.34(+0.95%) |
Jan 25, 2018 | 36.57 | 36.59 | 36.31 | 36.43 | 582,662 | -0.00(-0.01%) |
Jan 24, 2018 | 36.63 | 36.67 | 36.26 | 36.44 | 883,531 | -0.08(-0.21%) |
Jan 23, 2018 | 36.40 | 36.55 | 36.36 | 36.52 | 735,939 | +0.18(+0.49%) |
Jan 22, 2018 | 36.03 | 36.34 | 36.01 | 36.34 | 723,771 | +0.30(+0.84%) |
Jan 19, 2018 | 35.93 | 36.04 | 35.86 | 36.04 | 815,282 | +0.22(+0.60%) |
Jan 18, 2018 | 35.84 | 35.90 | 35.71 | 35.82 | 976,321 | -0.01(-0.04%) |
Jan 17, 2018 | 35.67 | 35.88 | 35.52 | 35.84 | 1,174,490 | +0.34(+0.96%) |
Jan 16, 2018 | 35.88 | 35.96 | 35.40 | 35.50 | 872,781 | -0.14(-0.40%) |
Jan 12, 2018 | 35.64 | 35.64 | 35.64 | 0 | +0.25(+0.70%) | |
Jan 11, 2018 | 35.18 | 35.39 | 35.15 | 35.39 | 681,883 | +0.30(+0.86%) |
Jan 10, 2018 | 35.09 | 35.09 | 651,069 | -0.06(-0.18%) | ||
Jan 09, 2018 | 35.12 | 35.22 | 35.04 | 35.15 | 767,000 | +0.11(+0.33%) |
Jan 08, 2018 | 34.94 | 35.06 | 34.91 | 35.04 | 676,688 | +0.09(+0.25%) |
Jan 05, 2018 | 34.76 | 34.96 | 34.72 | 34.95 | 897,966 | +0.33(+0.94%) |
Jan 04, 2018 | 34.65 | 34.71 | 34.60 | 34.62 | 842,560 | +0.10(+0.29%) |
Jan 03, 2018 | 34.26 | 34.54 | 34.26 | 34.52 | 683,588 | +0.31(+0.90%) |
Jan 02, 2018 | 34.00 | 34.22 | 33.94 | 34.22 | 744,500 | +0.37(+1.09%) |
Dec 29, 2017 | 33.85 | 33.85 | 33.85 | 0 | -0.15(-0.45%) | |
Dec 28, 2017 | 34.02 | 34.02 | 33.96 | 34.00 | 656,523 | +0.07(+0.20%) |
Dec 27, 2017 | 33.94 | 33.99 | 33.91 | 33.94 | 770,533 | +0.01(+0.04%) |
Dec 26, 2017 | 33.87 | 33.93 | 33.83 | 33.92 | 572,012 | -0.04(-0.11%) |
Dec 22, 2017 | 33.99 | 33.99 | 33.89 | 33.96 | 589,927 | -0.04(-0.11%) |
Dec 21, 2017 | 34.03 | 34.09 | 33.96 | 34.00 | 519,826 | +0.06(+0.18%) |
Dec 20, 2017 | 34.09 | 34.10 | 33.89 | 33.94 | 961,487 | -0.01(-0.04%) |
Dec 19, 2017 | 34.11 | 34.11 | 33.94 | 33.95 | 567,024 | -0.17(-0.49%) |
Dec 18, 2017 | 34.07 | 34.15 | 34.03 | 34.12 | 538,424 | +0.25(+0.74%) |
Dec 15, 2017 | 33.74 | 33.92 | 33.70 | 33.87 | 359,575 | +0.30(+0.88%) |
Dec 14, 2017 | 33.69 | 33.76 | 33.56 | 33.57 | 462,137 | -0.05(-0.16%) |
Dec 13, 2017 | 33.68 | 33.75 | 33.62 | 33.62 | 494,179 | +0.00(+0.01%) |
Dec 12, 2017 | 33.66 | 33.72 | 33.60 | 33.62 | 435,723 | +0.00(+0.01%) |
Dec 11, 2017 | 33.53 | 33.62 | 33.51 | 33.62 | 428,387 | +0.11(+0.31%) |
Dec 08, 2017 | 33.49 | 33.55 | 33.45 | 33.51 | 387,584 | +0.17(+0.52%) |
Dec 07, 2017 | 33.17 | 33.38 | 33.15 | 33.34 | 551,963 | +0.18(+0.53%) |
Dec 06, 2017 | 33.04 | 33.20 | 33.02 | 33.16 | 412,917 | +0.03(+0.10%) |
Dec 05, 2017 | 33.19 | 33.39 | 33.11 | 33.13 | 674,645 | -0.09(-0.26%) |
Dec 04, 2017 | 33.62 | 33.63 | 33.20 | 33.21 | 709,265 | -0.17(-0.50%) |
Dec 01, 2017 | 33.45 | 33.51 | 33.14 | 33.38 | 683,527 | -0.11(-0.34%) |
Nov 30, 2017 | 33.31 | 33.55 | 33.26 | 33.50 | 510,988 | +0.33(+1.01%) |
Nov 29, 2017 | 33.40 | 33.41 | 33.05 | 33.16 | 691,317 | -0.22(-0.66%) |
Nov 28, 2017 | 33.27 | 33.40 | 33.18 | 33.38 | 1,188,105 | +0.17(+0.52%) |
Nov 27, 2017 | 33.27 | 33.15 | 33.21 | 466,742 | -0.01(-0.03%) | |
Nov 24, 2017 | 33.17 | 33.22 | 33.15 | 33.22 | 225,086 | +0.11(+0.35%) |
Nov 22, 2017 | 33.14 | 33.14 | 33.07 | 33.10 | 417,935 | +0.02(+0.06%) |
Nov 21, 2017 | 32.92 | 33.10 | 32.91 | 33.09 | 451,416 | +0.30(+0.90%) |
Nov 20, 2017 | 32.77 | 32.81 | 32.75 | 32.79 | 412,535 | +0.04(+0.13%) |
Nov 17, 2017 | 32.78 | 32.81 | 32.73 | 32.75 | 346,802 | -0.07(-0.22%) |
Nov 16, 2017 | 32.63 | 32.87 | 32.61 | 32.82 | 392,198 | +0.32(+1.00%) |
Nov 15, 2017 | 32.55 | 32.59 | 32.39 | 32.49 | 675,045 | -0.18(-0.54%) |
Nov 14, 2017 | 32.66 | 32.71 | 32.54 | 32.67 | 300,239 | -0.08(-0.25%) |
Nov 13, 2017 | 32.62 | 32.80 | 32.62 | 32.75 | 406,125 | +0.03(+0.10%) |
Nov 10, 2017 | 32.70 | 32.75 | 32.63 | 32.72 | 828,954 | -0.02(-0.07%) |
Nov 09, 2017 | 32.68 | 32.75 | 32.47 | 32.74 | 675,005 | -0.10(-0.29%) |
Nov 08, 2017 | 32.75 | 32.86 | 32.71 | 32.84 | 400,583 | +0.09(+0.26%) |
Nov 07, 2017 | 32.80 | 32.86 | 32.68 | 32.75 | 480,826 | -0.02(-0.06%) |
Nov 06, 2017 | 32.64 | 32.81 | 32.64 | 32.77 | 339,357 | +0.11(+0.34%) |
Nov 03, 2017 | 32.54 | 32.68 | 32.48 | 32.66 | 276,113 | +0.21(+0.66%) |
Nov 02, 2017 | 32.48 | 32.51 | 32.34 | 32.45 | 521,062 | -0.08(-0.23%) |