Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.18 | 34.19 | 33.61 | 33.76 | 605,941 | -0.36(-1.06%) |
Jan 30, 2018 | 34.14 | 34.45 | 33.79 | 34.12 | 546,199 | -0.30(-0.87%) |
Jan 29, 2018 | 34.67 | 34.72 | 34.13 | 34.42 | 506,010 | -0.32(-0.92%) |
Jan 26, 2018 | 34.78 | 34.99 | 34.48 | 34.74 | 578,848 | +0.10(+0.29%) |
Jan 25, 2018 | 34.52 | 34.95 | 34.39 | 34.64 | 710,442 | +0.16(+0.46%) |
Jan 24, 2018 | 34.30 | 34.71 | 33.99 | 34.48 | 874,042 | +0.38(+1.11%) |
Jan 23, 2018 | 33.64 | 34.32 | 33.40 | 34.10 | 1,027,794 | +0.36(+1.07%) |
Jan 22, 2018 | 33.18 | 33.80 | 33.04 | 33.74 | 763,482 | +0.67(+2.03%) |
Jan 19, 2018 | 32.39 | 33.26 | 32.39 | 33.07 | 1,047,699 | +0.67(+2.07%) |
Jan 18, 2018 | 32.57 | 32.90 | 32.36 | 32.40 | 871,730 | -0.17(-0.52%) |
Jan 17, 2018 | 32.04 | 32.94 | 32.03 | 32.57 | 960,300 | +0.69(+2.16%) |
Jan 16, 2018 | 32.84 | 32.87 | 31.78 | 31.88 | 1,179,177 | -0.49(-1.51%) |
Jan 12, 2018 | 32.37 | 32.37 | 32.37 | 0 | -1.15(-3.43%) | |
Jan 11, 2018 | 32.75 | 33.91 | 32.72 | 33.52 | 813,552 | +0.86(+2.63%) |
Jan 10, 2018 | 33.05 | 33.05 | 32.13 | 32.66 | 984,602 | -0.43(-1.30%) |
Jan 09, 2018 | 33.43 | 33.52 | 32.35 | 33.09 | 1,757,440 | -0.40(-1.19%) |
Jan 08, 2018 | 33.67 | 33.84 | 32.96 | 33.49 | 1,402,230 | -0.21(-0.62%) |
Jan 05, 2018 | 33.04 | 33.74 | 32.70 | 33.70 | 1,620,607 | +1.19(+3.66%) |
Jan 04, 2018 | 33.09 | 33.53 | 32.51 | 32.51 | 1,515,003 | -0.39(-1.19%) |
Jan 03, 2018 | 32.85 | 33.39 | 32.73 | 32.90 | 1,436,437 | -0.06(-0.18%) |
Jan 02, 2018 | 34.25 | 34.25 | 32.87 | 32.96 | 1,764,120 | -1.67(-4.82%) |
Dec 29, 2017 | 34.63 | 34.63 | 34.63 | 0 | -0.19(-0.55%) | |
Dec 28, 2017 | 34.65 | 34.87 | 34.53 | 34.82 | 724,264 | +0.19(+0.55%) |
Dec 27, 2017 | 34.78 | 34.78 | 34.53 | 34.63 | 548,658 | -0.18(-0.52%) |
Dec 26, 2017 | 34.64 | 34.84 | 34.01 | 34.81 | 562,307 | +0.16(+0.46%) |
Dec 22, 2017 | 34.70 | 34.84 | 34.21 | 34.65 | 818,984 | +0.00(+0.00%) |
Dec 21, 2017 | 34.28 | 34.72 | 34.08 | 34.65 | 713,635 | +0.55(+1.61%) |
Dec 20, 2017 | 34.22 | 34.57 | 33.85 | 34.10 | 1,052,436 | -0.01(-0.03%) |
Dec 19, 2017 | 33.07 | 34.26 | 33.07 | 34.11 | 1,284,135 | +0.33(+0.98%) |
Dec 18, 2017 | 33.67 | 34.44 | 33.26 | 33.78 | 893,454 | +0.77(+2.33%) |
Dec 15, 2017 | 31.92 | 33.04 | 31.92 | 33.01 | 1,387,197 | +1.12(+3.51%) |
Dec 14, 2017 | 31.97 | 32.24 | 31.54 | 31.89 | 749,741 | +0.06(+0.19%) |
Dec 13, 2017 | 31.41 | 32.12 | 31.34 | 31.83 | 1,171,790 | +0.71(+2.28%) |
Dec 12, 2017 | 31.51 | 31.68 | 31.10 | 31.12 | 652,723 | -0.39(-1.24%) |
Dec 11, 2017 | 32.08 | 32.28 | 31.37 | 31.51 | 1,183,538 | -0.63(-1.96%) |
Dec 08, 2017 | 32.45 | 32.70 | 32.09 | 32.14 | 707,422 | +0.00(+0.00%) |
Dec 07, 2017 | 31.68 | 32.69 | 31.56 | 966,675 | +0.00(+0.00%) | |
Dec 06, 2017 | 31.77 | 31.99 | 31.61 | 31.67 | 453,262 | -0.09(-0.28%) |
Dec 05, 2017 | 31.77 | 32.35 | 31.69 | 31.76 | 859,367 | +0.37(+1.18%) |
Dec 04, 2017 | 31.95 | 32.00 | 31.34 | 31.39 | 990,725 | -0.29(-0.92%) |
Dec 01, 2017 | 32.35 | 32.48 | 31.31 | 31.68 | 1,111,754 | -0.69(-2.13%) |
Nov 30, 2017 | 32.07 | 32.92 | 32.01 | 32.37 | 1,456,464 | +0.31(+0.97%) |
Nov 29, 2017 | 31.61 | 32.16 | 31.61 | 32.06 | 1,111,138 | +0.47(+1.49%) |
Nov 28, 2017 | 31.28 | 31.78 | 30.99 | 31.59 | 1,478,568 | +0.30(+0.96%) |
Nov 27, 2017 | 31.85 | 31.85 | 31.09 | 31.29 | 646,576 | -0.01(-0.03%) |
Nov 24, 2017 | 31.20 | 31.32 | 31.07 | 31.30 | 482,760 | +0.11(+0.35%) |
Nov 22, 2017 | 31.09 | 31.42 | 31.03 | 31.19 | 632,945 | +0.07(+0.22%) |
Nov 21, 2017 | 31.03 | 31.23 | 30.70 | 31.12 | 798,865 | +0.97(+3.22%) |
Nov 20, 2017 | 30.15 | 30.29 | 29.93 | 30.15 | 734,315 | +0.07(+0.23%) |
Nov 17, 2017 | 30.38 | 30.62 | 30.03 | 30.08 | 828,661 | -0.45(-1.47%) |
Nov 16, 2017 | 30.45 | 30.82 | 30.34 | 30.53 | 1,086,495 | +0.31(+1.03%) |
Nov 15, 2017 | 30.24 | 30.37 | 29.81 | 30.22 | 965,865 | -0.02(-0.07%) |
Nov 14, 2017 | 30.30 | 30.51 | 30.09 | 30.24 | 826,561 | -0.09(-0.30%) |
Nov 13, 2017 | 29.98 | 30.52 | 29.94 | 30.33 | 1,117,481 | +0.21(+0.70%) |
Nov 10, 2017 | 29.43 | 30.22 | 29.43 | 30.12 | 1,449,281 | +0.82(+2.80%) |
Nov 09, 2017 | 29.80 | 29.88 | 29.11 | 29.30 | 1,641,998 | -0.73(-2.43%) |
Nov 08, 2017 | 28.87 | 30.20 | 28.40 | 30.03 | 7,750,503 | +4.44(+17.35%) |
Nov 07, 2017 | 26.90 | 26.92 | 25.56 | 25.59 | 1,807,403 | -1.21(-4.51%) |
Nov 06, 2017 | 26.83 | 27.07 | 26.55 | 26.80 | 951,144 | -0.02(-0.07%) |
Nov 03, 2017 | 26.34 | 26.93 | 26.30 | 26.82 | 1,334,260 | +0.58(+2.21%) |
Nov 02, 2017 | 26.42 | 26.45 | 26.15 | 26.24 | 551,648 | -0.27(-1.02%) |