Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.04 | 35.30 | 33.20 | 33.52 | 5,356,624 | -2.48(-6.90%) |
Jan 30, 2018 | 36.62 | 36.68 | 35.59 | 36.00 | 9,901,605 | +2.38(+7.07%) |
Jan 29, 2018 | 33.87 | 34.13 | 33.63 | 33.63 | 1,039,431 | -0.43(-1.27%) |
Jan 26, 2018 | 33.68 | 34.26 | 33.68 | 34.06 | 1,371,057 | +0.46(+1.36%) |
Jan 25, 2018 | 33.84 | 33.93 | 33.52 | 33.60 | 975,851 | -0.15(-0.46%) |
Jan 24, 2018 | 33.63 | 34.03 | 33.43 | 33.76 | 1,178,415 | +0.26(+0.79%) |
Jan 23, 2018 | 33.53 | 33.62 | 33.23 | 33.50 | 1,470,200 | -0.17(-0.51%) |
Jan 22, 2018 | 33.82 | 33.82 | 33.54 | 33.67 | 1,281,231 | -0.15(-0.46%) |
Jan 19, 2018 | 33.74 | 33.93 | 33.70 | 33.82 | 574,781 | +0.05(+0.14%) |
Jan 18, 2018 | 33.75 | 33.87 | 33.63 | 33.77 | 799,042 | -0.01(-0.02%) |
Jan 17, 2018 | 33.74 | 34.01 | 33.65 | 33.78 | 898,369 | +0.06(+0.18%) |
Jan 16, 2018 | 33.75 | 33.90 | 33.71 | 33.72 | 708,630 | -0.02(-0.05%) |
Jan 12, 2018 | 33.74 | 33.74 | 33.74 | 0 | +0.19(+0.58%) | |
Jan 11, 2018 | 33.81 | 33.83 | 33.48 | 33.54 | 893,505 | -0.29(-0.87%) |
Jan 10, 2018 | 34.01 | 34.13 | 33.71 | 33.84 | 1,046,036 | -0.25(-0.73%) |
Jan 09, 2018 | 34.10 | 34.37 | 34.02 | 34.08 | 681,370 | +0.01(+0.02%) |
Jan 08, 2018 | 34.16 | 34.22 | 33.96 | 34.08 | 805,557 | -0.16(-0.47%) |
Jan 05, 2018 | 34.22 | 34.48 | 34.21 | 34.24 | 817,014 | +0.16(+0.48%) |
Jan 04, 2018 | 33.94 | 34.11 | 33.84 | 34.08 | 1,182,121 | +0.20(+0.59%) |
Jan 03, 2018 | 33.92 | 33.94 | 33.70 | 33.87 | 573,596 | +0.01(+0.02%) |
Jan 02, 2018 | 33.82 | 33.91 | 33.64 | 33.87 | 1,080,269 | +0.13(+0.39%) |
Dec 29, 2017 | 33.74 | 33.74 | 33.74 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 33.69 | 33.76 | 33.39 | 33.70 | 1,111,885 | +0.06(+0.18%) |
Dec 27, 2017 | 33.53 | 33.72 | 33.49 | 33.63 | 654,368 | +0.27(+0.81%) |
Dec 26, 2017 | 33.63 | 33.63 | 33.32 | 33.36 | 321,886 | -0.24(-0.71%) |
Dec 22, 2017 | 33.58 | 33.65 | 33.39 | 33.60 | 779,486 | +0.02(+0.07%) |
Dec 21, 2017 | 33.83 | 34.01 | 33.56 | 33.58 | 928,935 | -0.14(-0.41%) |
Dec 20, 2017 | 33.74 | 33.77 | 33.61 | 33.72 | 1,165,030 | +0.09(+0.25%) |
Dec 19, 2017 | 33.76 | 33.82 | 33.43 | 33.63 | 1,417,194 | -0.21(-0.62%) |
Dec 18, 2017 | 34.23 | 34.46 | 33.84 | 33.84 | 878,337 | -0.36(-1.06%) |
Dec 15, 2017 | 34.35 | 34.57 | 34.13 | 34.21 | 1,044,537 | -0.14(-0.41%) |
Dec 14, 2017 | 34.22 | 34.60 | 34.10 | 34.35 | 976,581 | +0.16(+0.48%) |
Dec 13, 2017 | 34.28 | 34.45 | 34.18 | 34.18 | 1,159,699 | -0.09(-0.25%) |
Dec 12, 2017 | 34.32 | 34.34 | 34.15 | 34.27 | 659,008 | -0.05(-0.16%) |
Dec 11, 2017 | 34.22 | 34.38 | 34.15 | 34.32 | 596,755 | +0.07(+0.20%) |
Dec 08, 2017 | 34.16 | 34.29 | 33.95 | 34.25 | 772,003 | +0.20(+0.59%) |
Dec 07, 2017 | 34.02 | 34.36 | 34.01 | 34.05 | 998,821 | -0.02(-0.07%) |
Dec 06, 2017 | 34.19 | 34.38 | 34.07 | 34.08 | 682,145 | -0.15(-0.43%) |
Dec 05, 2017 | 34.48 | 34.54 | 34.20 | 34.22 | 1,391,200 | -0.05(-0.14%) |
Dec 04, 2017 | 34.57 | 34.59 | 34.26 | 34.27 | 1,491,565 | -0.20(-0.58%) |
Dec 01, 2017 | 34.38 | 34.54 | 34.22 | 34.47 | 1,048,459 | +0.36(+1.07%) |
Nov 30, 2017 | 34.31 | 34.38 | 34.03 | 34.11 | 1,162,676 | -0.19(-0.54%) |
Nov 29, 2017 | 34.52 | 34.59 | 34.24 | 34.29 | 840,436 | -0.23(-0.67%) |
Nov 28, 2017 | 34.38 | 34.63 | 34.29 | 34.52 | 806,028 | +0.24(+0.70%) |
Nov 27, 2017 | 34.35 | 34.46 | 34.23 | 34.29 | 828,608 | +0.04(+0.11%) |
Nov 24, 2017 | 34.49 | 34.49 | 34.19 | 34.25 | 434,741 | +0.13(+0.39%) |
Nov 22, 2017 | 34.01 | 34.18 | 33.87 | 34.11 | 1,177,862 | +0.08(+0.23%) |
Nov 21, 2017 | 34.01 | 34.22 | 33.92 | 34.04 | 1,009,002 | +0.09(+0.25%) |
Nov 20, 2017 | 33.98 | 34.11 | 33.89 | 33.95 | 1,026,324 | -0.05(-0.14%) |
Nov 17, 2017 | 33.99 | 34.05 | 33.79 | 34.00 | 879,058 | -0.09(-0.27%) |
Nov 16, 2017 | 34.15 | 34.19 | 34.03 | 34.09 | 623,309 | +0.07(+0.20%) |
Nov 15, 2017 | 33.95 | 34.15 | 33.94 | 34.02 | 816,581 | +0.29(+0.86%) |
Nov 14, 2017 | 33.61 | 33.87 | 33.61 | 33.73 | 615,381 | +0.07(+0.20%) |
Nov 13, 2017 | 33.76 | 33.79 | 33.58 | 33.66 | 510,363 | -0.17(-0.49%) |
Nov 10, 2017 | 33.94 | 34.02 | 33.80 | 33.83 | 625,461 | -0.08(-0.25%) |
Nov 09, 2017 | 33.50 | 33.96 | 33.47 | 33.91 | 811,986 | +0.26(+0.77%) |
Nov 08, 2017 | 33.72 | 33.81 | 33.41 | 33.66 | 1,069,408 | -0.18(-0.54%) |
Nov 07, 2017 | 33.85 | 34.10 | 33.77 | 33.84 | 689,295 | -0.11(-0.34%) |
Nov 06, 2017 | 33.88 | 33.98 | 33.79 | 33.95 | 1,278,393 | +0.06(+0.18%) |
Nov 03, 2017 | 33.98 | 33.98 | 33.75 | 33.89 | 1,285,452 | +0.09(+0.27%) |
Nov 02, 2017 | 33.76 | 33.85 | 33.53 | 33.80 | 1,762,957 | +0.17(+0.52%) |