Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.63 | 35.75 | 35.24 | 35.27 | 569,030 | -0.22(-0.61%) |
Jan 30, 2018 | 35.62 | 35.66 | 35.25 | 35.49 | 624,430 | -0.44(-1.23%) |
Jan 29, 2018 | 35.62 | 36.24 | 35.47 | 35.93 | 1,026,334 | +0.13(+0.38%) |
Jan 26, 2018 | 35.56 | 35.82 | 35.44 | 35.80 | 739,803 | +0.28(+0.79%) |
Jan 25, 2018 | 35.61 | 36.13 | 35.46 | 35.52 | 469,396 | +0.06(+0.18%) |
Jan 24, 2018 | 35.71 | 35.88 | 35.40 | 35.45 | 715,459 | -0.20(-0.56%) |
Jan 23, 2018 | 35.63 | 35.74 | 35.36 | 35.65 | 597,861 | -0.02(-0.05%) |
Jan 22, 2018 | 35.73 | 35.82 | 35.39 | 35.67 | 955,185 | -0.03(-0.08%) |
Jan 19, 2018 | 35.65 | 35.73 | 35.13 | 35.70 | 886,152 | +0.02(+0.05%) |
Jan 18, 2018 | 36.06 | 36.10 | 35.67 | 35.68 | 493,553 | -0.35(-0.97%) |
Jan 17, 2018 | 36.06 | 36.19 | 35.88 | 36.03 | 774,448 | +0.14(+0.40%) |
Jan 16, 2018 | 35.56 | 36.24 | 35.44 | 35.89 | 1,243,475 | +0.51(+1.45%) |
Jan 12, 2018 | 35.37 | 35.37 | 35.37 | 0 | +0.04(+0.10%) | |
Jan 11, 2018 | 35.26 | 35.38 | 34.91 | 35.34 | 757,590 | +0.07(+0.20%) |
Jan 10, 2018 | 35.26 | 583,295 | +0.15(+0.44%) | |||
Jan 09, 2018 | 35.56 | 35.56 | 35.10 | 35.11 | 805,393 | -0.24(-0.69%) |
Jan 08, 2018 | 34.66 | 35.40 | 34.59 | 35.35 | 605,482 | +0.82(+2.37%) |
Jan 05, 2018 | 34.38 | 34.73 | 34.17 | 34.53 | 1,506,835 | +0.29(+0.84%) |
Jan 04, 2018 | 34.37 | 34.55 | 34.25 | 34.25 | 1,898,410 | -0.02(-0.05%) |
Jan 03, 2018 | 34.20 | 34.44 | 34.20 | 34.26 | 747,308 | +0.09(+0.26%) |
Jan 02, 2018 | 34.43 | 34.43 | 34.13 | 34.17 | 542,802 | -0.15(-0.45%) |
Dec 29, 2017 | 34.33 | 34.33 | 34.33 | 0 | -0.15(-0.44%) | |
Dec 28, 2017 | 34.62 | 34.89 | 34.35 | 34.48 | 341,462 | -0.13(-0.39%) |
Dec 27, 2017 | 34.56 | 34.74 | 34.34 | 34.62 | 434,599 | +0.10(+0.29%) |
Dec 26, 2017 | 34.74 | 34.85 | 34.49 | 34.52 | 695,101 | -0.34(-0.98%) |
Dec 22, 2017 | 34.82 | 34.95 | 34.70 | 34.86 | 524,126 | +0.05(+0.16%) |
Dec 21, 2017 | 35.15 | 35.36 | 34.80 | 34.80 | 570,354 | -0.16(-0.46%) |
Dec 20, 2017 | 35.17 | 35.38 | 34.97 | 34.97 | 365,140 | -0.11(-0.31%) |
Dec 19, 2017 | 35.20 | 35.27 | 34.80 | 35.08 | 928,585 | -0.10(-0.28%) |
Dec 18, 2017 | 34.63 | 35.45 | 34.63 | 35.17 | 890,841 | +0.77(+2.25%) |
Dec 15, 2017 | 34.18 | 34.62 | 34.17 | 34.40 | 1,307,955 | +0.31(+0.90%) |
Dec 14, 2017 | 34.53 | 34.56 | 34.07 | 34.09 | 472,571 | -0.41(-1.17%) |
Dec 13, 2017 | 34.80 | 34.99 | 34.50 | 34.50 | 701,315 | -0.38(-1.08%) |
Dec 12, 2017 | 34.68 | 34.98 | 34.39 | 34.88 | 690,936 | +0.33(+0.96%) |
Dec 11, 2017 | 34.46 | 34.81 | 34.28 | 34.54 | 502,219 | +0.14(+0.42%) |
Dec 08, 2017 | 34.54 | 34.62 | 34.25 | 34.40 | 533,237 | +0.09(+0.26%) |
Dec 07, 2017 | 34.30 | 34.53 | 34.23 | 34.31 | 490,955 | -0.01(-0.03%) |
Dec 06, 2017 | 34.60 | 34.89 | 34.29 | 34.32 | 618,015 | -0.40(-1.14%) |
Dec 05, 2017 | 34.75 | 35.13 | 34.59 | 34.71 | 1,243,433 | -0.04(-0.10%) |
Dec 04, 2017 | 35.02 | 35.11 | 34.62 | 34.75 | 1,138,081 | +0.05(+0.13%) |
Dec 01, 2017 | 34.92 | 35.03 | 34.55 | 34.71 | 966,374 | -0.13(-0.36%) |
Nov 30, 2017 | 34.07 | 34.90 | 33.99 | 34.83 | 1,060,097 | +0.62(+1.82%) |
Nov 29, 2017 | 33.94 | 34.36 | 33.67 | 34.21 | 954,936 | +0.23(+0.69%) |
Nov 28, 2017 | 33.73 | 34.02 | 33.53 | 33.98 | 691,008 | +0.41(+1.21%) |
Nov 27, 2017 | 33.58 | 33.93 | 33.51 | 33.57 | 885,912 | +0.01(+0.03%) |
Nov 24, 2017 | 33.79 | 33.91 | 33.32 | 33.56 | 277,323 | -0.15(-0.45%) |
Nov 22, 2017 | 33.91 | 34.20 | 33.69 | 33.72 | 669,438 | -0.28(-0.82%) |
Nov 21, 2017 | 33.74 | 34.20 | 33.74 | 33.99 | 899,128 | +0.53(+1.59%) |
Nov 20, 2017 | 33.34 | 33.48 | 33.30 | 33.46 | 700,327 | +0.14(+0.41%) |
Nov 17, 2017 | 33.38 | 33.40 | 33.24 | 33.33 | 638,054 | -0.07(-0.22%) |
Nov 16, 2017 | 33.07 | 33.45 | 33.00 | 33.40 | 682,880 | +0.60(+1.84%) |
Nov 15, 2017 | 32.90 | 33.06 | 32.76 | 32.80 | 1,360,643 | -0.14(-0.44%) |
Nov 14, 2017 | 32.47 | 32.96 | 32.39 | 32.94 | 1,114,850 | +0.32(+0.97%) |
Nov 13, 2017 | 32.61 | 32.79 | 32.45 | 32.63 | 841,895 | -0.16(-0.49%) |
Nov 10, 2017 | 32.69 | 33.01 | 32.64 | 32.79 | 682,041 | -0.03(-0.08%) |
Nov 09, 2017 | 33.03 | 33.28 | 32.80 | 32.82 | 687,350 | -0.40(-1.21%) |
Nov 08, 2017 | 33.55 | 33.60 | 33.14 | 33.22 | 1,796,021 | -0.29(-0.86%) |
Nov 07, 2017 | 34.22 | 34.60 | 33.38 | 33.51 | 1,593,371 | +0.71(+2.16%) |
Nov 06, 2017 | 33.83 | 33.98 | 32.00 | 32.80 | 2,583,340 | -1.37(-4.01%) |
Nov 03, 2017 | 33.88 | 34.27 | 33.77 | 34.17 | 1,118,915 | +0.29(+0.85%) |
Nov 02, 2017 | 33.85 | 33.94 | 33.64 | 33.88 | 651,037 | +0.04(+0.11%) |