Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.50 | 32.48 | 30.80 | 30.90 | 87,061 | -0.40(-1.28%) |
Jan 30, 2018 | 31.55 | 31.55 | 30.55 | 31.30 | 102,252 | -0.60(-1.88%) |
Jan 29, 2018 | 32.85 | 33.30 | 31.40 | 31.90 | 121,698 | -0.95(-2.89%) |
Jan 26, 2018 | 34.00 | 34.10 | 32.70 | 32.85 | 72,528 | -1.00(-2.95%) |
Jan 25, 2018 | 34.20 | 34.75 | 33.60 | 33.85 | 59,029 | -0.20(-0.59%) |
Jan 24, 2018 | 35.20 | 35.45 | 33.65 | 34.05 | 77,161 | -1.05(-2.99%) |
Jan 23, 2018 | 36.25 | 36.25 | 34.65 | 35.10 | 96,117 | -1.05(-2.90%) |
Jan 22, 2018 | 37.00 | 36.05 | 36.15 | 44,012 | -0.85(-2.30%) | |
Jan 19, 2018 | 36.75 | 37.60 | 36.55 | 37.00 | 59,688 | +0.45(+1.23%) |
Jan 18, 2018 | 37.70 | 37.80 | 36.25 | 36.55 | 67,242 | -1.15(-3.05%) |
Jan 17, 2018 | 38.00 | 39.15 | 37.27 | 37.70 | 123,938 | +0.30(+0.80%) |
Jan 16, 2018 | 39.45 | 39.45 | 37.30 | 37.40 | 60,530 | -1.60(-4.10%) |
Jan 12, 2018 | 39.00 | 39.00 | 39.00 | 0 | +0.15(+0.39%) | |
Jan 11, 2018 | 37.50 | 39.00 | 37.50 | 38.85 | 160,479 | +1.50(+4.02%) |
Jan 10, 2018 | 37.25 | 37.60 | 36.60 | 37.35 | 69,869 | -0.30(-0.80%) |
Jan 09, 2018 | 37.80 | 37.95 | 37.40 | 37.65 | 55,861 | -0.25(-0.66%) |
Jan 08, 2018 | 36.70 | 38.60 | 36.62 | 37.90 | 138,392 | +1.25(+3.41%) |
Jan 05, 2018 | 36.05 | 36.90 | 35.95 | 36.65 | 45,844 | +0.60(+1.66%) |
Jan 04, 2018 | 36.00 | 36.50 | 35.73 | 36.05 | 28,780 | +0.25(+0.70%) |
Jan 03, 2018 | 35.50 | 36.00 | 35.25 | 35.80 | 38,394 | +0.30(+0.85%) |
Jan 02, 2018 | 36.25 | 36.95 | 35.02 | 35.50 | 65,526 | -0.65(-1.80%) |
Dec 29, 2017 | 36.15 | 36.15 | 36.15 | 0 | -0.15(-0.41%) | |
Dec 28, 2017 | 36.50 | 36.63 | 36.15 | 36.30 | 12,183 | -0.05(-0.14%) |
Dec 27, 2017 | 36.45 | 36.75 | 35.80 | 36.35 | 26,653 | +0.05(+0.14%) |
Dec 26, 2017 | 36.30 | 37.05 | 36.00 | 36.30 | 20,947 | -0.20(-0.55%) |
Dec 22, 2017 | 37.05 | 37.15 | 36.35 | 36.50 | 17,486 | -0.65(-1.75%) |
Dec 21, 2017 | 37.50 | 37.95 | 37.04 | 37.15 | 29,612 | -0.15(-0.40%) |
Dec 20, 2017 | 37.50 | 37.85 | 37.05 | 37.30 | 34,956 | +0.05(+0.13%) |
Dec 19, 2017 | 37.05 | 37.88 | 36.90 | 37.25 | 70,569 | +0.15(+0.40%) |
Dec 18, 2017 | 36.75 | 37.50 | 36.75 | 37.10 | 58,323 | +0.85(+2.34%) |
Dec 15, 2017 | 35.85 | 36.80 | 35.75 | 36.25 | 84,803 | +0.40(+1.12%) |
Dec 14, 2017 | 36.25 | 36.95 | 35.65 | 35.85 | 49,334 | -0.35(-0.97%) |
Dec 13, 2017 | 35.80 | 36.65 | 35.80 | 36.20 | 33,458 | +0.45(+1.26%) |
Dec 12, 2017 | 36.30 | 37.10 | 35.60 | 35.75 | 43,293 | -0.45(-1.24%) |
Dec 11, 2017 | 35.80 | 36.84 | 35.50 | 36.20 | 73,036 | +0.65(+1.83%) |
Dec 08, 2017 | 36.15 | 36.55 | 35.45 | 35.55 | 45,600 | -0.50(-1.39%) |
Dec 07, 2017 | 34.85 | 36.25 | 34.60 | 36.05 | 36,826 | +1.30(+3.74%) |
Dec 06, 2017 | 34.30 | 35.45 | 34.20 | 34.75 | 43,048 | +0.45(+1.31%) |
Dec 05, 2017 | 34.70 | 35.30 | 34.30 | 34.30 | 38,015 | -0.65(-1.86%) |
Dec 04, 2017 | 36.40 | 36.40 | 34.60 | 34.95 | 43,043 | -1.30(-3.59%) |
Dec 01, 2017 | 37.50 | 37.65 | 34.91 | 36.25 | 81,858 | -1.25(-3.33%) |
Nov 30, 2017 | 38.45 | 38.45 | 37.30 | 37.50 | 49,569 | -0.60(-1.57%) |
Nov 29, 2017 | 38.55 | 38.80 | 37.85 | 38.10 | 67,450 | -0.50(-1.30%) |
Nov 28, 2017 | 38.50 | 38.90 | 37.75 | 38.60 | 42,608 | +0.20(+0.52%) |
Nov 27, 2017 | 38.30 | 38.75 | 38.05 | 38.40 | 39,782 | +0.05(+0.13%) |
Nov 24, 2017 | 38.50 | 38.52 | 37.85 | 38.35 | 18,707 | +0.05(+0.13%) |
Nov 22, 2017 | 38.30 | 39.14 | 38.10 | 38.30 | 37,876 | +0.15(+0.39%) |
Nov 21, 2017 | 38.10 | 39.15 | 37.85 | 38.15 | 48,122 | +0.15(+0.39%) |
Nov 20, 2017 | 36.70 | 38.70 | 36.60 | 38.00 | 78,855 | +1.30(+3.54%) |
Nov 17, 2017 | 36.40 | 36.85 | 36.00 | 36.70 | 24,664 | +0.35(+0.96%) |
Nov 16, 2017 | 36.70 | 36.95 | 35.65 | 36.35 | 46,855 | +0.00(+0.00%) |
Nov 15, 2017 | 36.20 | 36.95 | 35.95 | 36.35 | 48,905 | -0.25(-0.68%) |
Nov 14, 2017 | 36.15 | 37.05 | 35.70 | 36.60 | 37,453 | +0.15(+0.41%) |
Nov 13, 2017 | 35.45 | 37.25 | 34.70 | 36.45 | 82,816 | +0.95(+2.68%) |
Nov 10, 2017 | 35.00 | 35.95 | 34.95 | 35.50 | 31,736 | +0.15(+0.42%) |
Nov 09, 2017 | 35.75 | 36.30 | 34.62 | 35.35 | 48,967 | -0.90(-2.48%) |
Nov 08, 2017 | 36.95 | 37.45 | 35.65 | 36.25 | 48,711 | -0.95(-2.55%) |
Nov 07, 2017 | 37.25 | 37.50 | 36.30 | 37.20 | 117,534 | +0.05(+0.13%) |
Nov 06, 2017 | 36.55 | 37.35 | 36.15 | 37.15 | 49,472 | +0.50(+1.36%) |
Nov 03, 2017 | 35.60 | 36.85 | 35.30 | 36.65 | 52,484 | +0.80(+2.23%) |
Nov 02, 2017 | 35.35 | 36.05 | 35.10 | 35.85 | 51,852 | +0.55(+1.56%) |