Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.95 | 36.80 | 35.67 | 35.90 | 308,892 | +0.25(+0.70%) |
Jan 30, 2018 | 36.45 | 36.67 | 35.58 | 35.65 | 548,563 | -1.45(-3.91%) |
Jan 29, 2018 | 36.60 | 37.15 | 36.50 | 37.10 | 999,766 | +0.35(+0.95%) |
Jan 26, 2018 | 36.70 | 36.85 | 36.10 | 36.75 | 403,932 | +0.35(+0.96%) |
Jan 25, 2018 | 35.60 | 36.50 | 35.35 | 36.40 | 620,862 | +1.10(+3.12%) |
Jan 24, 2018 | 35.65 | 35.77 | 34.50 | 35.30 | 1,060,686 | -0.35(-0.98%) |
Jan 23, 2018 | 35.50 | 37.65 | 35.50 | 35.65 | 1,359,351 | +0.90(+2.59%) |
Jan 22, 2018 | 34.75 | 35.40 | 34.40 | 34.75 | 744,757 | -0.45(-1.28%) |
Jan 19, 2018 | 35.60 | 35.70 | 34.50 | 35.20 | 651,811 | -0.50(-1.40%) |
Jan 18, 2018 | 36.45 | 36.67 | 35.55 | 35.70 | 432,808 | -0.80(-2.19%) |
Jan 17, 2018 | 35.85 | 36.85 | 35.70 | 36.50 | 476,835 | +0.85(+2.38%) |
Jan 16, 2018 | 36.40 | 36.60 | 35.10 | 35.65 | 683,901 | -0.65(-1.79%) |
Jan 12, 2018 | 36.30 | 36.30 | 36.30 | 0 | -1.20(-3.20%) | |
Jan 11, 2018 | 35.85 | 37.70 | 35.01 | 37.50 | 715,882 | +0.90(+2.46%) |
Jan 10, 2018 | 37.00 | 37.30 | 36.50 | 36.60 | 449,815 | -0.60(-1.61%) |
Jan 09, 2018 | 38.35 | 38.50 | 36.65 | 37.20 | 667,017 | -1.15(-3.00%) |
Jan 08, 2018 | 38.00 | 38.52 | 37.75 | 38.35 | 487,504 | +0.45(+1.19%) |
Jan 05, 2018 | 37.35 | 38.38 | 37.15 | 37.90 | 553,214 | +0.55(+1.47%) |
Jan 04, 2018 | 39.55 | 39.60 | 36.45 | 37.35 | 1,013,634 | -1.70(-4.35%) |
Jan 03, 2018 | 38.25 | 39.15 | 37.85 | 39.05 | 908,529 | +1.00(+2.63%) |
Jan 02, 2018 | 37.65 | 38.20 | 37.35 | 38.05 | 407,310 | +0.50(+1.33%) |
Dec 29, 2017 | 37.55 | 37.55 | 37.55 | 0 | -0.40(-1.05%) | |
Dec 28, 2017 | 38.20 | 38.30 | 37.90 | 37.95 | 261,342 | +0.00(+0.00%) |
Dec 27, 2017 | 37.55 | 38.00 | 37.17 | 37.95 | 340,268 | +0.30(+0.80%) |
Dec 26, 2017 | 37.50 | 37.70 | 36.80 | 37.65 | 292,193 | +0.10(+0.27%) |
Dec 22, 2017 | 37.30 | 37.85 | 37.25 | 37.55 | 283,192 | +0.10(+0.27%) |
Dec 21, 2017 | 38.20 | 38.20 | 37.20 | 37.45 | 543,111 | -0.75(-1.96%) |
Dec 20, 2017 | 38.40 | 38.80 | 38.00 | 38.20 | 385,563 | -0.05(-0.13%) |
Dec 19, 2017 | 39.35 | 39.35 | 38.15 | 38.25 | 592,035 | -0.45(-1.16%) |
Dec 18, 2017 | 38.40 | 38.95 | 38.00 | 38.70 | 479,523 | +0.55(+1.44%) |
Dec 15, 2017 | 37.65 | 38.33 | 37.20 | 38.15 | 1,392,441 | +0.45(+1.19%) |
Dec 14, 2017 | 36.85 | 37.90 | 36.69 | 37.70 | 646,598 | +1.15(+3.15%) |
Dec 13, 2017 | 37.30 | 37.30 | 35.95 | 36.55 | 817,580 | +0.45(+1.25%) |
Dec 12, 2017 | 36.35 | 37.05 | 35.75 | 36.10 | 466,599 | -0.35(-0.96%) |
Dec 11, 2017 | 36.40 | 37.30 | 36.25 | 36.45 | 525,933 | +0.40(+1.11%) |
Dec 08, 2017 | 36.65 | 38.00 | 35.90 | 36.05 | 703,270 | -0.10(-0.28%) |
Dec 07, 2017 | 34.50 | 36.25 | 34.50 | 36.15 | 678,411 | +1.60(+4.63%) |
Dec 06, 2017 | 34.45 | 35.25 | 34.35 | 34.55 | 506,980 | +0.00(+0.00%) |
Dec 05, 2017 | 33.40 | 34.90 | 33.20 | 34.55 | 1,077,388 | +1.00(+2.98%) |
Dec 04, 2017 | 35.40 | 35.45 | 33.17 | 33.55 | 1,281,905 | -1.25(-3.59%) |
Dec 01, 2017 | 36.25 | 36.50 | 33.75 | 34.80 | 1,417,276 | -1.60(-4.40%) |
Nov 30, 2017 | 37.55 | 35.85 | 36.40 | 910,685 | -0.05(-0.14%) | |
Nov 29, 2017 | 39.20 | 39.20 | 36.38 | 36.45 | 1,056,864 | -2.65(-6.78%) |
Nov 28, 2017 | 38.55 | 39.30 | 38.25 | 39.10 | 879,671 | +0.50(+1.30%) |
Nov 27, 2017 | 38.30 | 39.45 | 38.00 | 38.60 | 1,212,154 | -1.10(-2.77%) |
Nov 24, 2017 | 38.55 | 39.90 | 38.45 | 39.70 | 463,209 | +1.10(+2.85%) |
Nov 22, 2017 | 38.50 | 38.65 | 37.50 | 38.60 | 625,211 | +0.15(+0.39%) |
Nov 21, 2017 | 38.00 | 38.75 | 37.20 | 38.45 | 717,264 | -0.45(-1.16%) |
Nov 20, 2017 | 37.70 | 39.10 | 37.25 | 38.90 | 887,600 | +1.35(+3.60%) |
Nov 17, 2017 | 37.60 | 38.08 | 36.85 | 37.55 | 542,339 | -0.20(-0.53%) |
Nov 16, 2017 | 37.55 | 38.08 | 37.30 | 37.75 | 497,313 | +0.35(+0.94%) |
Nov 15, 2017 | 38.10 | 38.40 | 37.35 | 37.40 | 615,809 | -0.77(-2.03%) |
Nov 14, 2017 | 37.10 | 38.35 | 37.10 | 38.17 | 845,428 | +0.67(+1.80%) |
Nov 13, 2017 | 37.35 | 37.95 | 36.71 | 37.50 | 877,794 | -0.65(-1.70%) |
Nov 10, 2017 | 38.70 | 39.45 | 37.75 | 38.15 | 1,263,700 | -0.65(-1.68%) |
Nov 09, 2017 | 35.75 | 39.00 | 35.75 | 38.80 | 2,845,690 | +6.30(+19.38%) |
Nov 08, 2017 | 32.45 | 32.90 | 31.50 | 32.50 | 1,449,476 | +0.05(+0.15%) |
Nov 07, 2017 | 33.50 | 33.70 | 32.05 | 32.45 | 845,273 | -1.20(-3.57%) |
Nov 06, 2017 | 34.00 | 34.65 | 33.40 | 33.65 | 884,880 | -0.15(-0.44%) |
Nov 03, 2017 | 32.60 | 34.00 | 32.60 | 33.80 | 548,920 | +1.40(+4.32%) |
Nov 02, 2017 | 32.85 | 32.85 | 32.20 | 32.40 | 702,056 | -0.45(-1.37%) |