Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.20 | 35.46 | 33.36 | 33.68 | 5,331,703 | -2.50(-6.90%) |
Jan 30, 2018 | 36.79 | 36.86 | 35.76 | 36.17 | 9,855,539 | +2.39(+7.07%) |
Jan 29, 2018 | 34.03 | 34.29 | 33.78 | 33.78 | 1,034,595 | -0.44(-1.27%) |
Jan 26, 2018 | 33.84 | 34.42 | 33.84 | 34.22 | 1,364,678 | +0.46(+1.36%) |
Jan 25, 2018 | 33.99 | 34.09 | 33.68 | 33.76 | 971,311 | -0.16(-0.46%) |
Jan 24, 2018 | 33.78 | 34.19 | 33.59 | 33.92 | 1,172,933 | +0.26(+0.79%) |
Jan 23, 2018 | 33.69 | 33.78 | 33.38 | 33.65 | 1,463,360 | -0.17(-0.51%) |
Jan 22, 2018 | 33.98 | 33.98 | 33.70 | 33.82 | 1,275,270 | -0.16(-0.46%) |
Jan 19, 2018 | 33.89 | 34.09 | 33.86 | 33.98 | 572,107 | +0.05(+0.14%) |
Jan 18, 2018 | 33.91 | 34.03 | 33.79 | 33.93 | 795,324 | -0.01(-0.02%) |
Jan 17, 2018 | 33.90 | 34.17 | 33.81 | 33.94 | 894,189 | +0.06(+0.18%) |
Jan 16, 2018 | 33.91 | 34.06 | 33.87 | 33.88 | 705,334 | -0.02(-0.05%) |
Jan 12, 2018 | 33.89 | 33.89 | 33.89 | 0 | +0.19(+0.58%) | |
Jan 11, 2018 | 33.96 | 33.99 | 33.64 | 33.70 | 889,348 | -0.30(-0.87%) |
Jan 10, 2018 | 34.17 | 34.29 | 33.87 | 33.99 | 1,041,170 | -0.25(-0.73%) |
Jan 09, 2018 | 34.26 | 34.53 | 34.18 | 34.24 | 678,200 | +0.01(+0.02%) |
Jan 08, 2018 | 34.32 | 34.38 | 34.12 | 34.24 | 801,809 | -0.16(-0.47%) |
Jan 05, 2018 | 34.38 | 34.64 | 34.37 | 34.40 | 813,213 | +0.16(+0.48%) |
Jan 04, 2018 | 34.10 | 34.27 | 33.99 | 34.24 | 1,176,621 | +0.20(+0.59%) |
Jan 03, 2018 | 34.08 | 34.10 | 33.85 | 34.03 | 570,928 | +0.01(+0.02%) |
Jan 02, 2018 | 33.98 | 34.06 | 33.80 | 34.03 | 1,075,243 | +0.13(+0.39%) |
Dec 29, 2017 | 33.89 | 33.89 | 33.89 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 33.85 | 33.92 | 33.54 | 33.85 | 1,106,712 | +0.06(+0.18%) |
Dec 27, 2017 | 33.69 | 33.88 | 33.64 | 33.79 | 651,324 | +0.27(+0.81%) |
Dec 26, 2017 | 33.78 | 33.78 | 33.47 | 33.52 | 320,388 | -0.24(-0.71%) |
Dec 22, 2017 | 33.74 | 33.81 | 33.54 | 33.76 | 775,859 | +0.02(+0.07%) |
Dec 21, 2017 | 33.99 | 34.17 | 33.72 | 33.74 | 924,613 | -0.14(-0.41%) |
Dec 20, 2017 | 33.89 | 33.93 | 33.77 | 33.88 | 1,159,610 | +0.09(+0.25%) |
Dec 19, 2017 | 33.92 | 33.98 | 33.58 | 33.79 | 1,410,601 | -0.21(-0.62%) |
Dec 18, 2017 | 34.39 | 34.62 | 34.00 | 34.00 | 874,251 | -0.37(-1.06%) |
Dec 15, 2017 | 34.51 | 34.73 | 34.29 | 34.37 | 1,039,678 | -0.14(-0.41%) |
Dec 14, 2017 | 34.38 | 34.76 | 34.26 | 34.51 | 972,038 | +0.16(+0.48%) |
Dec 13, 2017 | 34.44 | 34.61 | 34.34 | 34.34 | 1,154,304 | -0.09(-0.25%) |
Dec 12, 2017 | 34.48 | 34.50 | 34.31 | 34.43 | 655,942 | -0.05(-0.16%) |
Dec 11, 2017 | 34.38 | 34.54 | 34.31 | 34.48 | 593,978 | +0.07(+0.20%) |
Dec 08, 2017 | 34.32 | 34.45 | 34.11 | 34.41 | 768,412 | +0.20(+0.59%) |
Dec 07, 2017 | 34.18 | 34.52 | 34.17 | 34.21 | 994,174 | -0.02(-0.07%) |
Dec 06, 2017 | 34.35 | 34.54 | 34.23 | 34.24 | 678,971 | -0.15(-0.43%) |
Dec 05, 2017 | 34.64 | 34.70 | 34.36 | 34.38 | 1,384,727 | -0.05(-0.14%) |
Dec 04, 2017 | 34.73 | 34.75 | 34.42 | 34.43 | 1,484,626 | -0.20(-0.58%) |
Dec 01, 2017 | 34.54 | 34.70 | 34.38 | 34.63 | 1,043,581 | +0.37(+1.07%) |
Nov 30, 2017 | 34.47 | 34.54 | 34.19 | 34.27 | 1,157,267 | -0.19(-0.54%) |
Nov 29, 2017 | 34.69 | 34.75 | 34.40 | 34.45 | 836,526 | -0.23(-0.67%) |
Nov 28, 2017 | 34.54 | 34.79 | 34.45 | 34.69 | 802,278 | +0.24(+0.70%) |
Nov 27, 2017 | 34.51 | 34.62 | 34.39 | 34.45 | 824,753 | +0.04(+0.11%) |
Nov 24, 2017 | 34.65 | 34.66 | 34.35 | 34.41 | 432,718 | +0.13(+0.39%) |
Nov 22, 2017 | 34.17 | 34.34 | 34.03 | 34.27 | 1,172,382 | +0.08(+0.23%) |
Nov 21, 2017 | 34.17 | 34.38 | 34.08 | 34.20 | 1,004,307 | +0.09(+0.25%) |
Nov 20, 2017 | 34.14 | 34.27 | 34.05 | 34.11 | 1,021,549 | -0.05(-0.14%) |
Nov 17, 2017 | 34.15 | 34.21 | 33.95 | 34.16 | 874,969 | -0.09(-0.27%) |
Nov 16, 2017 | 34.31 | 34.35 | 34.19 | 34.25 | 620,409 | +0.07(+0.20%) |
Nov 15, 2017 | 34.11 | 34.31 | 34.10 | 34.18 | 812,782 | +0.29(+0.86%) |
Nov 14, 2017 | 33.77 | 34.03 | 33.77 | 33.89 | 612,518 | +0.07(+0.20%) |
Nov 13, 2017 | 33.91 | 33.95 | 33.74 | 33.82 | 507,989 | -0.17(-0.49%) |
Nov 10, 2017 | 34.10 | 34.18 | 33.96 | 33.99 | 622,551 | -0.08(-0.25%) |
Nov 09, 2017 | 33.65 | 34.12 | 33.63 | 34.07 | 808,208 | +0.26(+0.77%) |
Nov 08, 2017 | 33.88 | 33.97 | 33.56 | 33.81 | 1,064,433 | -0.18(-0.54%) |
Nov 07, 2017 | 34.00 | 34.26 | 33.93 | 34.00 | 686,088 | -0.11(-0.34%) |
Nov 06, 2017 | 34.04 | 34.13 | 33.94 | 34.11 | 1,272,445 | +0.06(+0.18%) |
Nov 03, 2017 | 34.13 | 34.13 | 33.91 | 34.05 | 1,279,472 | +0.09(+0.27%) |
Nov 02, 2017 | 33.92 | 34.00 | 33.68 | 33.96 | 1,754,755 | +0.18(+0.52%) |