Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.60 | 39.25 | 38.30 | 38.52 | 682,830 | +0.18(+0.47%) |
Jan 30, 2018 | 38.18 | 38.95 | 37.77 | 38.34 | 974,164 | -0.22(-0.57%) |
Jan 29, 2018 | 38.94 | 39.30 | 38.53 | 38.56 | 588,874 | -0.51(-1.31%) |
Jan 26, 2018 | 37.78 | 39.26 | 37.52 | 39.07 | 1,072,167 | +1.62(+4.33%) |
Jan 25, 2018 | 38.09 | 38.23 | 37.24 | 37.45 | 669,754 | -0.46(-1.21%) |
Jan 24, 2018 | 38.42 | 38.84 | 37.82 | 37.91 | 908,976 | -0.38(-0.99%) |
Jan 23, 2018 | 38.23 | 39.09 | 37.79 | 38.29 | 948,588 | +1.05(+2.82%) |
Jan 22, 2018 | 37.11 | 37.56 | 36.83 | 37.24 | 820,768 | +0.17(+0.46%) |
Jan 19, 2018 | 36.27 | 37.26 | 35.96 | 37.07 | 577,408 | +0.69(+1.90%) |
Jan 18, 2018 | 36.34 | 36.56 | 35.90 | 36.38 | 604,875 | -0.11(-0.30%) |
Jan 17, 2018 | 36.87 | 36.87 | 35.85 | 36.49 | 843,406 | +0.05(+0.14%) |
Jan 16, 2018 | 37.81 | 38.61 | 36.40 | 36.44 | 1,469,789 | -1.07(-2.85%) |
Jan 12, 2018 | 37.51 | 37.51 | 37.51 | 0 | +1.48(+4.11%) | |
Jan 11, 2018 | 35.59 | 36.02 | 35.48 | 36.03 | 719,220 | +0.71(+2.01%) |
Jan 10, 2018 | 35.32 | 443,919 | -0.15(-0.42%) | |||
Jan 09, 2018 | 35.38 | 36.33 | 35.31 | 35.47 | 750,399 | +0.25(+0.71%) |
Jan 08, 2018 | 35.00 | 35.34 | 34.46 | 35.22 | 550,568 | +0.25(+0.71%) |
Jan 05, 2018 | 35.08 | 35.16 | 34.69 | 34.97 | 490,286 | +0.12(+0.34%) |
Jan 04, 2018 | 34.90 | 35.32 | 34.77 | 34.85 | 441,234 | +0.23(+0.66%) |
Jan 03, 2018 | 34.14 | 35.40 | 34.06 | 34.62 | 860,024 | +0.56(+1.64%) |
Jan 02, 2018 | 33.98 | 33.99 | 33.44 | 34.06 | 840,273 | +0.22(+0.65%) |
Dec 29, 2017 | 33.84 | 33.84 | 33.84 | 0 | -0.10(-0.29%) | |
Dec 28, 2017 | 33.87 | 34.16 | 33.57 | 33.94 | 383,556 | +0.16(+0.47%) |
Dec 27, 2017 | 33.76 | 34.20 | 33.62 | 33.78 | 240,423 | -0.03(-0.09%) |
Dec 26, 2017 | 33.47 | 33.99 | 33.26 | 33.81 | 190,575 | +0.14(+0.42%) |
Dec 22, 2017 | 33.66 | 33.98 | 33.26 | 33.67 | 607,721 | -0.18(-0.53%) |
Dec 21, 2017 | 33.70 | 34.05 | 33.25 | 33.85 | 530,451 | +0.26(+0.77%) |
Dec 20, 2017 | 34.19 | 34.19 | 33.13 | 33.59 | 1,010,681 | -0.49(-1.44%) |
Dec 19, 2017 | 34.30 | 34.54 | 34.00 | 34.08 | 406,989 | -0.33(-0.96%) |
Dec 18, 2017 | 34.51 | 34.79 | 34.27 | 34.41 | 474,785 | +0.17(+0.50%) |
Dec 15, 2017 | 33.91 | 34.65 | 33.72 | 34.24 | 1,114,920 | +0.41(+1.21%) |
Dec 14, 2017 | 34.22 | 34.48 | 33.80 | 33.83 | 489,144 | -0.35(-1.02%) |
Dec 13, 2017 | 33.95 | 34.63 | 33.94 | 34.18 | 364,128 | +0.24(+0.71%) |
Dec 12, 2017 | 34.00 | 34.45 | 33.72 | 33.94 | 534,780 | -0.06(-0.18%) |
Dec 11, 2017 | 34.00 | 34.53 | 33.93 | 34.00 | 363,293 | +0.29(+0.86%) |
Dec 08, 2017 | 34.40 | 34.65 | 33.65 | 33.71 | 384,938 | +0.00(+0.00%) |
Dec 07, 2017 | 33.32 | 34.18 | 33.16 | 721,616 | +0.00(+0.00%) | |
Dec 06, 2017 | 32.42 | 33.29 | 32.42 | 33.25 | 470,458 | +0.67(+2.06%) |
Dec 05, 2017 | 31.98 | 33.04 | 31.90 | 32.58 | 563,254 | +0.44(+1.37%) |
Dec 04, 2017 | 33.77 | 33.84 | 31.96 | 32.14 | 854,625 | -1.25(-3.74%) |
Dec 01, 2017 | 33.62 | 33.73 | 32.86 | 33.39 | 1,185,665 | -0.22(-0.65%) |
Nov 30, 2017 | 34.19 | 34.46 | 33.51 | 33.61 | 1,344,483 | -0.49(-1.44%) |
Nov 29, 2017 | 34.98 | 35.16 | 33.71 | 34.10 | 707,681 | -0.92(-2.63%) |
Nov 28, 2017 | 34.97 | 35.23 | 34.60 | 35.02 | 751,289 | +0.27(+0.78%) |
Nov 27, 2017 | 35.64 | 35.76 | 34.73 | 34.75 | 837,115 | -0.84(-2.36%) |
Nov 24, 2017 | 35.31 | 35.78 | 35.31 | 35.59 | 209,437 | +0.42(+1.19%) |
Nov 22, 2017 | 34.81 | 35.42 | 34.63 | 35.17 | 1,028,128 | +0.49(+1.41%) |
Nov 21, 2017 | 34.72 | 35.00 | 34.64 | 34.68 | 917,881 | +0.05(+0.14%) |
Nov 20, 2017 | 34.39 | 34.68 | 34.25 | 34.63 | 958,077 | +0.20(+0.58%) |
Nov 17, 2017 | 34.27 | 34.48 | 34.00 | 34.43 | 1,113,484 | +0.05(+0.15%) |
Nov 16, 2017 | 34.31 | 34.99 | 34.30 | 34.38 | 934,307 | +0.17(+0.50%) |
Nov 15, 2017 | 34.37 | 34.70 | 33.71 | 34.21 | 1,280,981 | -0.71(-2.03%) |
Nov 14, 2017 | 34.91 | 35.33 | 34.61 | 34.92 | 675,334 | -0.07(-0.20%) |
Nov 13, 2017 | 35.00 | 35.59 | 34.70 | 34.99 | 701,305 | -0.28(-0.79%) |
Nov 10, 2017 | 35.30 | 35.69 | 34.58 | 35.27 | 883,456 | -0.05(-0.14%) |
Nov 09, 2017 | 34.95 | 35.33 | 34.26 | 35.32 | 1,258,494 | -0.33(-0.93%) |
Nov 08, 2017 | 34.08 | 35.89 | 33.98 | 35.65 | 1,903,176 | +1.41(+4.12%) |
Nov 07, 2017 | 34.60 | 34.65 | 33.58 | 34.24 | 757,958 | -0.31(-0.90%) |
Nov 06, 2017 | 33.80 | 34.83 | 33.80 | 34.55 | 1,142,150 | +0.58(+1.71%) |
Nov 03, 2017 | 32.50 | 34.52 | 32.44 | 33.97 | 1,892,376 | -0.38(-1.11%) |
Nov 02, 2017 | 33.27 | 35.00 | 33.26 | 34.35 | 2,947,824 | +3.74(+12.22%) |