Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 36.60 | 38.15 | 36.35 | 37.40 | 1,678,368 | +1.10(+3.03%) |
Jan 30, 2018 | 35.90 | 36.92 | 35.80 | 36.30 | 1,094,015 | +0.20(+0.55%) |
Jan 29, 2018 | 36.40 | 36.40 | 35.60 | 36.10 | 770,150 | -0.40(-1.10%) |
Jan 26, 2018 | 36.00 | 36.95 | 35.45 | 36.50 | 1,387,926 | +1.20(+3.40%) |
Jan 25, 2018 | 35.10 | 35.50 | 34.80 | 35.30 | 855,100 | +0.40(+1.15%) |
Jan 24, 2018 | 34.70 | 35.05 | 34.05 | 34.90 | 898,452 | +0.35(+1.01%) |
Jan 23, 2018 | 32.75 | 34.95 | 32.70 | 34.55 | 1,476,212 | +1.80(+5.50%) |
Jan 22, 2018 | 32.80 | 32.95 | 31.45 | 32.75 | 1,677,721 | +0.10(+0.31%) |
Jan 19, 2018 | 31.30 | 32.95 | 30.88 | 32.65 | 1,601,562 | +1.35(+4.31%) |
Jan 18, 2018 | 32.15 | 32.35 | 31.10 | 31.30 | 1,316,745 | -1.15(-3.54%) |
Jan 17, 2018 | 33.15 | 33.20 | 31.60 | 32.45 | 1,122,153 | -0.30(-0.92%) |
Jan 16, 2018 | 32.80 | 33.10 | 32.25 | 32.75 | 1,036,301 | +0.10(+0.31%) |
Jan 12, 2018 | 32.65 | 32.65 | 32.65 | 0 | -0.55(-1.66%) | |
Jan 11, 2018 | 33.25 | 33.80 | 33.05 | 33.20 | 1,115,154 | +0.10(+0.30%) |
Jan 10, 2018 | 34.10 | 32.70 | 33.10 | 1,983,592 | -1.40(-4.06%) | |
Jan 09, 2018 | 36.25 | 36.70 | 34.00 | 34.50 | 1,288,756 | -1.55(-4.30%) |
Jan 08, 2018 | 35.95 | 36.50 | 33.65 | 36.05 | 2,553,818 | -1.45(-3.87%) |
Jan 05, 2018 | 37.50 | 38.25 | 36.95 | 37.50 | 970,978 | +0.30(+0.81%) |
Jan 04, 2018 | 37.35 | 38.40 | 36.70 | 37.20 | 1,137,764 | +0.35(+0.95%) |
Jan 03, 2018 | 36.25 | 37.38 | 36.00 | 36.85 | 783,717 | +0.65(+1.80%) |
Jan 02, 2018 | 35.05 | 36.45 | 35.05 | 36.20 | 783,896 | +1.35(+3.87%) |
Dec 29, 2017 | 34.85 | 34.85 | 34.85 | 0 | -0.60(-1.69%) | |
Dec 28, 2017 | 35.60 | 35.70 | 35.15 | 35.45 | 347,490 | -0.15(-0.42%) |
Dec 27, 2017 | 36.00 | 36.62 | 35.25 | 35.60 | 396,281 | -0.30(-0.84%) |
Dec 26, 2017 | 35.00 | 36.50 | 34.75 | 35.90 | 615,690 | +0.70(+1.99%) |
Dec 22, 2017 | 35.50 | 35.60 | 35.00 | 35.20 | 497,235 | +0.00(+0.00%) |
Dec 21, 2017 | 35.60 | 36.00 | 35.00 | 35.20 | 470,300 | -0.40(-1.12%) |
Dec 20, 2017 | 35.80 | 36.10 | 35.20 | 35.60 | 438,119 | +0.00(+0.00%) |
Dec 19, 2017 | 36.55 | 37.00 | 35.50 | 35.60 | 1,062,830 | -0.75(-2.06%) |
Dec 18, 2017 | 36.40 | 36.60 | 35.40 | 36.35 | 1,074,960 | +0.40(+1.11%) |
Dec 15, 2017 | 34.20 | 36.20 | 34.05 | 35.95 | 1,522,462 | +1.95(+5.74%) |
Dec 14, 2017 | 34.80 | 35.15 | 33.95 | 34.00 | 688,171 | -0.65(-1.88%) |
Dec 13, 2017 | 33.30 | 35.40 | 33.05 | 34.65 | 797,814 | +1.40(+4.21%) |
Dec 12, 2017 | 32.50 | 33.70 | 32.45 | 33.25 | 578,455 | +0.95(+2.94%) |
Dec 11, 2017 | 33.90 | 34.03 | 32.20 | 32.30 | 631,930 | -1.25(-3.73%) |
Dec 08, 2017 | 33.55 | 34.35 | 32.85 | 33.55 | 1,198,527 | +0.00(+0.00%) |
Dec 07, 2017 | 33.67 | 34.20 | 31.80 | 1,475,094 | +0.00(+0.00%) | |
Dec 06, 2017 | 32.70 | 32.80 | 30.85 | 31.50 | 2,065,010 | -1.30(-3.96%) |
Dec 05, 2017 | 33.75 | 34.35 | 32.62 | 32.80 | 2,395,122 | -0.80(-2.38%) |
Dec 04, 2017 | 36.30 | 36.45 | 33.35 | 33.60 | 1,234,816 | -2.10(-5.88%) |
Dec 01, 2017 | 37.00 | 37.00 | 35.20 | 35.70 | 1,236,008 | -1.40(-3.77%) |
Nov 30, 2017 | 35.10 | 37.90 | 34.85 | 37.10 | 3,455,169 | +1.55(+4.36%) |
Nov 29, 2017 | 37.23 | 34.85 | 35.55 | 2,512,361 | -1.20(-3.27%) | |
Nov 28, 2017 | 36.85 | 37.10 | 35.65 | 36.75 | 1,139,591 | +0.00(+0.00%) |
Nov 27, 2017 | 35.45 | 36.90 | 34.88 | 36.75 | 1,434,597 | +1.50(+4.26%) |
Nov 24, 2017 | 34.85 | 35.85 | 34.75 | 35.25 | 833,891 | +1.25(+3.68%) |
Nov 22, 2017 | 33.60 | 34.60 | 33.25 | 34.00 | 1,039,749 | +0.40(+1.19%) |
Nov 21, 2017 | 30.90 | 33.75 | 30.90 | 33.60 | 2,748,798 | +3.20(+10.53%) |
Nov 20, 2017 | 28.70 | 30.70 | 28.15 | 30.40 | 1,820,405 | +2.00(+7.04%) |
Nov 17, 2017 | 28.65 | 29.30 | 28.30 | 28.40 | 920,054 | -0.30(-1.05%) |
Nov 16, 2017 | 28.45 | 29.25 | 28.00 | 28.70 | 895,390 | +0.65(+2.32%) |
Nov 15, 2017 | 28.00 | 28.40 | 27.30 | 28.05 | 1,254,331 | -0.25(-0.88%) |
Nov 14, 2017 | 29.30 | 29.55 | 28.20 | 28.30 | 1,134,288 | -1.10(-3.74%) |
Nov 13, 2017 | 28.80 | 29.55 | 28.42 | 29.40 | 662,354 | +0.40(+1.38%) |
Nov 10, 2017 | 29.45 | 29.60 | 28.30 | 29.00 | 699,847 | -0.65(-2.19%) |
Nov 09, 2017 | 29.90 | 30.10 | 29.05 | 29.65 | 812,514 | +0.05(+0.17%) |
Nov 08, 2017 | 31.05 | 31.39 | 29.25 | 29.60 | 1,231,537 | -1.75(-5.58%) |
Nov 07, 2017 | 31.25 | 31.65 | 30.80 | 31.35 | 798,129 | +0.10(+0.32%) |
Nov 06, 2017 | 32.30 | 32.80 | 31.10 | 31.25 | 634,859 | -1.25(-3.85%) |
Nov 03, 2017 | 32.15 | 32.85 | 31.65 | 32.50 | 708,993 | +0.45(+1.40%) |
Nov 02, 2017 | 30.10 | 34.35 | 30.00 | 32.05 | 2,496,060 | +1.25(+4.06%) |