Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.99 | 33.01 | 32.96 | 32.99 | 903,733 | +0.03(+0.11%) |
Jan 30, 2018 | 33.01 | 33.03 | 32.94 | 32.95 | 1,028,212 | -0.08(-0.23%) |
Jan 29, 2018 | 33.06 | 33.07 | 33.01 | 33.03 | 461,631 | -0.08(-0.23%) |
Jan 26, 2018 | 33.12 | 33.12 | 33.06 | 33.10 | 487,611 | +0.01(+0.04%) |
Jan 25, 2018 | 33.09 | 33.12 | 33.05 | 33.09 | 551,062 | +0.00(+0.00%) |
Jan 24, 2018 | 33.08 | 33.12 | 33.05 | 33.09 | 481,751 | -0.01(-0.02%) |
Jan 23, 2018 | 33.03 | 33.10 | 33.03 | 33.10 | 399,902 | +0.06(+0.19%) |
Jan 22, 2018 | 33.02 | 33.04 | 33.01 | 33.03 | 773,953 | +0.01(+0.04%) |
Jan 19, 2018 | 32.99 | 33.03 | 32.97 | 33.02 | 545,534 | +0.03(+0.08%) |
Jan 18, 2018 | 32.98 | 33.02 | 32.96 | 32.99 | 952,376 | +0.01(+0.04%) |
Jan 17, 2018 | 32.96 | 33.01 | 32.96 | 32.98 | 560,762 | -0.01(-0.04%) |
Jan 16, 2018 | 33.03 | 33.03 | 32.96 | 32.99 | 731,711 | +0.00(+0.00%) |
Jan 12, 2018 | 32.99 | 32.99 | 32.99 | 0 | -0.03(-0.08%) | |
Jan 11, 2018 | 32.96 | 33.02 | 32.96 | 33.02 | 547,510 | +0.08(+0.25%) |
Jan 10, 2018 | 32.99 | 32.99 | 32.94 | 1,150,512 | -0.05(-0.15%) | |
Jan 09, 2018 | 33.06 | 33.08 | 32.97 | 32.99 | 473,710 | -0.08(-0.25%) |
Jan 08, 2018 | 33.05 | 33.08 | 33.03 | 33.07 | 808,684 | +0.01(+0.04%) |
Jan 05, 2018 | 33.08 | 33.10 | 33.04 | 33.05 | 568,433 | +0.01(+0.02%) |
Jan 04, 2018 | 33.00 | 33.07 | 32.97 | 33.05 | 529,508 | +0.05(+0.15%) |
Jan 03, 2018 | 32.90 | 33.00 | 32.90 | 33.00 | 551,533 | +0.12(+0.36%) |
Jan 02, 2018 | 32.87 | 32.91 | 32.87 | 32.88 | 502,433 | -0.01(-0.02%) |
Dec 29, 2017 | 32.89 | 32.89 | 32.89 | 0 | +0.06(+0.17%) | |
Dec 28, 2017 | 32.92 | 32.92 | 32.82 | 32.83 | 392,049 | -0.04(-0.13%) |
Dec 27, 2017 | 32.82 | 32.87 | 32.82 | 32.87 | 675,950 | +0.03(+0.08%) |
Dec 26, 2017 | 32.85 | 32.85 | 32.81 | 32.85 | 396,043 | +0.03(+0.11%) |
Dec 22, 2017 | 32.78 | 32.81 | 32.78 | 32.81 | 1,051,789 | +0.04(+0.13%) |
Dec 21, 2017 | 32.80 | 32.81 | 32.76 | 32.77 | 485,009 | +0.03(+0.09%) |
Dec 20, 2017 | 32.74 | 32.75 | 32.69 | 32.74 | 374,082 | +0.02(+0.06%) |
Dec 19, 2017 | 32.60 | 32.74 | 32.60 | 32.72 | 501,425 | +0.00(+0.00%) |
Dec 18, 2017 | 32.78 | 32.79 | 32.71 | 32.72 | 858,664 | -0.03(-0.11%) |
Dec 15, 2017 | 32.76 | 32.77 | 32.71 | 32.75 | 648,866 | +0.03(+0.11%) |
Dec 14, 2017 | 32.74 | 32.75 | 32.70 | 32.72 | 524,860 | -0.02(-0.06%) |
Dec 13, 2017 | 32.73 | 32.75 | 32.70 | 32.74 | 1,356,776 | +0.01(+0.02%) |
Dec 12, 2017 | 32.73 | 32.75 | 32.72 | 32.73 | 312,743 | +0.01(+0.02%) |
Dec 11, 2017 | 32.70 | 32.74 | 32.70 | 32.72 | 375,275 | +0.01(+0.04%) |
Dec 08, 2017 | 32.72 | 32.73 | 32.69 | 32.71 | 814,296 | +0.03(+0.09%) |
Dec 07, 2017 | 32.69 | 32.73 | 32.68 | 32.68 | 301,268 | -0.01(-0.04%) |
Dec 06, 2017 | 32.71 | 32.74 | 32.68 | 32.70 | 452,569 | -0.01(-0.04%) |
Dec 05, 2017 | 32.74 | 32.76 | 32.70 | 32.71 | 273,698 | +0.03(+0.09%) |
Dec 04, 2017 | 32.75 | 32.75 | 32.67 | 32.68 | 289,347 | -0.04(-0.13%) |
Dec 01, 2017 | 32.75 | 32.77 | 32.65 | 32.72 | 319,066 | -0.00(-0.01%) |
Nov 30, 2017 | 32.73 | 32.78 | 32.73 | 32.73 | 374,100 | +0.00(+0.00%) |
Nov 29, 2017 | 32.72 | 32.75 | 32.68 | 32.73 | 343,806 | -0.03(-0.08%) |
Nov 28, 2017 | 32.70 | 32.75 | 32.68 | 32.75 | 355,986 | +0.07(+0.21%) |
Nov 27, 2017 | 32.74 | 32.75 | 32.68 | 32.68 | 257,118 | -0.04(-0.13%) |
Nov 24, 2017 | 32.76 | 32.77 | 32.73 | 32.73 | 328,321 | -0.01(-0.04%) |
Nov 22, 2017 | 32.69 | 32.76 | 32.69 | 32.74 | 378,532 | +0.03(+0.11%) |
Nov 21, 2017 | 32.68 | 32.73 | 32.68 | 32.70 | 270,438 | +0.08(+0.25%) |
Nov 20, 2017 | 32.64 | 32.70 | 32.62 | 32.62 | 897,812 | -0.03(-0.08%) |
Nov 17, 2017 | 32.60 | 32.66 | 32.60 | 32.65 | 312,740 | +0.01(+0.02%) |
Nov 16, 2017 | 32.60 | 32.67 | 32.59 | 32.64 | 366,308 | +0.17(+0.51%) |
Nov 15, 2017 | 32.40 | 32.50 | 32.34 | 32.48 | 485,145 | +0.00(+0.00%) |
Nov 14, 2017 | 32.56 | 32.56 | 32.47 | 32.48 | 482,184 | -0.12(-0.38%) |
Nov 13, 2017 | 32.59 | 32.61 | 32.56 | 32.60 | 304,204 | +0.01(+0.02%) |
Nov 10, 2017 | 32.58 | 32.60 | 32.54 | 32.59 | 564,357 | +0.06(+0.17%) |
Nov 09, 2017 | 32.62 | 32.62 | 32.49 | 32.54 | 769,015 | -0.12(-0.36%) |
Nov 08, 2017 | 32.76 | 32.76 | 32.65 | 32.66 | 660,999 | -0.11(-0.34%) |
Nov 07, 2017 | 32.82 | 32.82 | 32.75 | 32.77 | 449,570 | -0.06(-0.17%) |
Nov 06, 2017 | 32.81 | 32.84 | 32.80 | 32.82 | 354,431 | +0.01(+0.04%) |
Nov 03, 2017 | 32.83 | 32.84 | 32.80 | 32.81 | 554,333 | -0.01(-0.02%) |
Nov 02, 2017 | 32.82 | 32.85 | 32.80 | 32.82 | 476,592 | -0.03(-0.08%) |