Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.55 | 38.20 | 37.00 | 37.10 | 181,728 | -0.15(-0.40%) |
Jan 30, 2018 | 37.05 | 38.27 | 36.85 | 37.25 | 277,635 | -0.10(-0.27%) |
Jan 29, 2018 | 37.75 | 38.35 | 37.27 | 37.35 | 244,337 | -0.55(-1.45%) |
Jan 26, 2018 | 38.35 | 38.80 | 37.55 | 37.90 | 256,893 | -0.20(-0.52%) |
Jan 25, 2018 | 38.35 | 38.35 | 37.70 | 38.10 | 227,473 | +0.05(+0.13%) |
Jan 24, 2018 | 38.35 | 38.65 | 37.80 | 38.05 | 476,032 | -0.15(-0.39%) |
Jan 23, 2018 | 38.45 | 38.50 | 38.02 | 38.20 | 412,399 | -0.15(-0.39%) |
Jan 22, 2018 | 38.45 | 36.90 | 38.35 | 335,462 | +0.90(+2.40%) | |
Jan 19, 2018 | 36.50 | 37.65 | 36.50 | 37.45 | 285,230 | +0.85(+2.32%) |
Jan 18, 2018 | 37.39 | 36.25 | 36.60 | 297,378 | -0.55(-1.48%) | |
Jan 17, 2018 | 36.85 | 37.55 | 36.60 | 37.15 | 498,317 | +0.70(+1.92%) |
Jan 16, 2018 | 36.85 | 36.95 | 36.45 | 36.45 | 364,560 | -0.05(-0.14%) |
Jan 12, 2018 | 36.50 | 36.50 | 36.50 | 0 | +0.60(+1.67%) | |
Jan 11, 2018 | 34.65 | 36.00 | 34.35 | 35.90 | 510,059 | +1.35(+3.91%) |
Jan 10, 2018 | 34.25 | 34.55 | 486,414 | -0.50(-1.43%) | ||
Jan 09, 2018 | 33.85 | 35.05 | 33.80 | 35.05 | 410,358 | +1.20(+3.55%) |
Jan 08, 2018 | 33.60 | 33.95 | 33.40 | 33.85 | 222,422 | +0.30(+0.89%) |
Jan 05, 2018 | 33.40 | 33.90 | 33.20 | 33.55 | 105,904 | +0.30(+0.90%) |
Jan 04, 2018 | 33.70 | 33.95 | 32.95 | 33.25 | 222,737 | -0.50(-1.48%) |
Jan 03, 2018 | 33.65 | 34.02 | 33.20 | 33.75 | 347,037 | +0.05(+0.15%) |
Jan 02, 2018 | 33.25 | 33.80 | 33.00 | 33.70 | 197,237 | +0.70(+2.12%) |
Dec 29, 2017 | 33.00 | 33.00 | 33.00 | 0 | -0.05(-0.15%) | |
Dec 28, 2017 | 32.75 | 33.10 | 32.50 | 33.05 | 178,947 | +0.25(+0.76%) |
Dec 27, 2017 | 32.35 | 32.95 | 32.25 | 32.80 | 201,334 | +0.55(+1.71%) |
Dec 26, 2017 | 32.05 | 32.42 | 32.00 | 32.25 | 122,934 | +0.15(+0.47%) |
Dec 22, 2017 | 32.35 | 32.40 | 31.70 | 32.10 | 169,140 | -0.30(-0.93%) |
Dec 21, 2017 | 31.85 | 32.65 | 31.45 | 32.40 | 137,972 | +0.60(+1.89%) |
Dec 20, 2017 | 31.50 | 32.00 | 31.00 | 31.80 | 157,605 | +0.30(+0.95%) |
Dec 19, 2017 | 31.65 | 31.85 | 31.07 | 31.50 | 244,710 | -0.20(-0.63%) |
Dec 18, 2017 | 31.10 | 31.90 | 31.10 | 31.70 | 217,844 | +0.90(+2.92%) |
Dec 15, 2017 | 30.10 | 30.95 | 30.05 | 30.80 | 1,303,329 | +0.95(+3.18%) |
Dec 14, 2017 | 30.10 | 30.30 | 29.50 | 29.85 | 271,453 | -0.20(-0.67%) |
Dec 13, 2017 | 30.40 | 30.65 | 29.98 | 30.05 | 198,598 | -0.35(-1.15%) |
Dec 12, 2017 | 30.90 | 31.00 | 30.18 | 30.40 | 185,264 | -0.35(-1.14%) |
Dec 11, 2017 | 31.55 | 31.75 | 30.70 | 30.75 | 141,592 | -0.70(-2.23%) |
Dec 08, 2017 | 31.35 | 31.95 | 31.10 | 31.45 | 341,132 | +0.20(+0.64%) |
Dec 07, 2017 | 31.30 | 31.80 | 30.90 | 31.25 | 366,534 | +0.00(+0.00%) |
Dec 06, 2017 | 31.10 | 31.57 | 31.05 | 31.25 | 248,501 | +0.20(+0.64%) |
Dec 05, 2017 | 32.00 | 32.00 | 31.02 | 31.05 | 409,909 | -0.90(-2.82%) |
Dec 04, 2017 | 33.25 | 33.25 | 31.20 | 31.95 | 465,288 | -1.10(-3.33%) |
Dec 01, 2017 | 32.90 | 33.50 | 32.10 | 33.05 | 218,984 | +0.15(+0.46%) |
Nov 30, 2017 | 32.95 | 33.25 | 32.75 | 32.90 | 240,973 | +0.15(+0.46%) |
Nov 29, 2017 | 32.70 | 33.05 | 32.30 | 32.75 | 196,072 | +0.10(+0.31%) |
Nov 28, 2017 | 31.75 | 32.70 | 31.70 | 32.65 | 138,255 | +0.95(+3.00%) |
Nov 27, 2017 | 32.30 | 32.40 | 31.70 | 31.70 | 98,381 | -0.65(-2.01%) |
Nov 24, 2017 | 32.40 | 32.40 | 31.95 | 32.35 | 47,357 | -0.05(-0.15%) |
Nov 22, 2017 | 32.45 | 32.82 | 32.25 | 32.40 | 121,292 | -0.05(-0.15%) |
Nov 21, 2017 | 31.80 | 32.50 | 31.60 | 32.45 | 147,270 | +0.70(+2.20%) |
Nov 20, 2017 | 31.70 | 32.05 | 31.50 | 31.75 | 108,325 | +0.10(+0.32%) |
Nov 17, 2017 | 31.50 | 32.05 | 30.70 | 31.65 | 177,722 | -0.10(-0.31%) |
Nov 16, 2017 | 30.90 | 31.90 | 30.85 | 31.75 | 165,072 | +0.95(+3.08%) |
Nov 15, 2017 | 30.45 | 31.10 | 30.30 | 30.80 | 111,960 | +0.10(+0.33%) |
Nov 14, 2017 | 30.45 | 30.90 | 30.30 | 30.70 | 110,774 | +0.15(+0.49%) |
Nov 13, 2017 | 30.25 | 30.82 | 29.95 | 30.55 | 179,164 | +0.05(+0.16%) |
Nov 10, 2017 | 31.10 | 31.30 | 30.50 | 30.50 | 312,650 | -0.65(-2.09%) |
Nov 09, 2017 | 31.95 | 32.25 | 30.95 | 31.15 | 344,002 | -1.05(-3.26%) |
Nov 08, 2017 | 32.60 | 32.75 | 32.15 | 32.20 | 328,352 | -0.30(-0.92%) |
Nov 07, 2017 | 33.40 | 33.45 | 32.25 | 32.50 | 354,003 | -0.75(-2.26%) |
Nov 06, 2017 | 33.00 | 33.55 | 32.83 | 33.25 | 214,030 | +0.25(+0.76%) |
Nov 03, 2017 | 33.40 | 34.20 | 32.30 | 33.00 | 401,824 | +0.30(+0.92%) |
Nov 02, 2017 | 32.40 | 32.90 | 31.85 | 32.70 | 177,677 | +0.20(+0.62%) |