Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.86 | 33.86 | 33.56 | 33.56 | 10,112 | -0.16(-0.48%) |
Jan 30, 2018 | 33.79 | 33.93 | 33.01 | 33.72 | 27,184 | -0.43(-1.25%) |
Jan 29, 2018 | 34.30 | 34.30 | 34.04 | 34.15 | 9,088 | -0.13(-0.39%) |
Jan 26, 2018 | 33.87 | 34.32 | 33.87 | 34.28 | 17,586 | +0.45(+1.34%) |
Jan 25, 2018 | 34.20 | 34.20 | 33.80 | 33.83 | 9,505 | -0.12(-0.35%) |
Jan 24, 2018 | 34.17 | 34.17 | 33.80 | 33.95 | 14,259 | -0.04(-0.12%) |
Jan 23, 2018 | 34.02 | 34.02 | 33.91 | 33.99 | 7,040 | +0.16(+0.49%) |
Jan 22, 2018 | 33.85 | 33.88 | 33.69 | 33.83 | 13,653 | +0.07(+0.19%) |
Jan 19, 2018 | 33.63 | 33.79 | 33.63 | 33.76 | 7,575 | +0.24(+0.71%) |
Jan 18, 2018 | 33.58 | 33.58 | 33.45 | 33.52 | 6,750 | -0.02(-0.05%) |
Jan 17, 2018 | 33.65 | 33.65 | 33.21 | 33.54 | 19,827 | +0.37(+1.13%) |
Jan 16, 2018 | 33.54 | 33.54 | 33.07 | 33.16 | 20,534 | -0.11(-0.33%) |
Jan 12, 2018 | 33.28 | 33.28 | 33.28 | 0 | +0.26(+0.79%) | |
Jan 11, 2018 | 32.84 | 33.03 | 32.82 | 33.02 | 8,676 | +0.23(+0.69%) |
Jan 10, 2018 | 32.90 | 32.90 | 32.44 | 32.79 | 12,965 | -0.15(-0.46%) |
Jan 09, 2018 | 32.88 | 33.00 | 32.85 | 32.94 | 25,371 | +0.07(+0.21%) |
Jan 08, 2018 | 32.76 | 32.87 | 32.70 | 32.87 | 7,885 | +0.19(+0.59%) |
Jan 05, 2018 | 32.45 | 32.69 | 32.45 | 32.68 | 16,449 | +0.23(+0.71%) |
Jan 04, 2018 | 32.03 | 32.53 | 32.03 | 32.45 | 10,476 | +0.13(+0.39%) |
Jan 03, 2018 | 31.90 | 32.32 | 31.90 | 32.32 | 6,766 | +0.36(+1.12%) |
Jan 02, 2018 | 31.89 | 32.00 | 31.89 | 31.96 | 7,241 | +0.02(+0.05%) |
Dec 29, 2017 | 31.95 | 31.95 | 31.95 | 0 | -0.13(-0.42%) | |
Dec 28, 2017 | 32.05 | 32.08 | 32.02 | 32.08 | 9,451 | +0.03(+0.08%) |
Dec 27, 2017 | 32.00 | 32.11 | 32.00 | 32.06 | 3,282 | +0.06(+0.18%) |
Dec 26, 2017 | 32.22 | 32.22 | 31.97 | 32.00 | 4,780 | -0.07(-0.22%) |
Dec 22, 2017 | 32.42 | 32.42 | 31.87 | 32.07 | 9,875 | -0.14(-0.43%) |
Dec 21, 2017 | 32.24 | 32.27 | 32.20 | 32.21 | 20,451 | -0.02(-0.06%) |
Dec 20, 2017 | 32.38 | 32.38 | 32.09 | 32.23 | 18,574 | +0.06(+0.19%) |
Dec 19, 2017 | 32.32 | 32.32 | 32.13 | 32.17 | 13,912 | -0.00(-0.02%) |
Dec 18, 2017 | 32.30 | 32.30 | 32.14 | 32.17 | 10,109 | +0.28(+0.89%) |
Dec 15, 2017 | 31.76 | 31.90 | 31.76 | 31.89 | 5,030 | +0.30(+0.93%) |
Dec 14, 2017 | 31.89 | 31.89 | 31.50 | 31.59 | 13,549 | -0.20(-0.61%) |
Dec 13, 2017 | 31.69 | 31.87 | 31.69 | 31.79 | 8,077 | +0.05(+0.16%) |
Dec 12, 2017 | 31.65 | 31.78 | 31.61 | 31.74 | 8,572 | +0.07(+0.21%) |
Dec 11, 2017 | 31.74 | 31.74 | 31.66 | 31.67 | 3,945 | -0.07(-0.21%) |
Dec 08, 2017 | 31.69 | 31.74 | 31.69 | 31.74 | 12,938 | +0.18(+0.59%) |
Dec 07, 2017 | 31.39 | 31.62 | 31.39 | 31.55 | 5,457 | +0.07(+0.21%) |
Dec 06, 2017 | 31.42 | 31.52 | 31.42 | 31.49 | 5,611 | -0.04(-0.13%) |
Dec 05, 2017 | 31.43 | 31.75 | 31.43 | 31.53 | 16,836 | -0.08(-0.26%) |
Dec 04, 2017 | 31.96 | 31.96 | 31.61 | 31.61 | 12,043 | +0.06(+0.20%) |
Dec 01, 2017 | 31.97 | 31.97 | 30.90 | 31.55 | 25,776 | -0.17(-0.54%) |
Nov 30, 2017 | 31.41 | 31.78 | 31.41 | 31.72 | 12,128 | +0.33(+1.07%) |
Nov 29, 2017 | 31.36 | 31.41 | 31.35 | 31.39 | 14,017 | +0.12(+0.38%) |
Nov 28, 2017 | 31.01 | 31.27 | 30.99 | 31.27 | 14,992 | +0.32(+1.03%) |
Nov 27, 2017 | 30.91 | 30.95 | 30.83 | 30.95 | 15,071 | +0.07(+0.21%) |
Nov 24, 2017 | 30.88 | 30.89 | 30.79 | 30.88 | 4,872 | +0.10(+0.32%) |
Nov 22, 2017 | 30.91 | 30.91 | 30.77 | 30.78 | 6,996 | -0.12(-0.39%) |
Nov 21, 2017 | 30.94 | 30.94 | 30.82 | 30.90 | 14,416 | +0.16(+0.53%) |
Nov 20, 2017 | 30.62 | 30.77 | 30.61 | 30.74 | 8,444 | +0.16(+0.51%) |
Nov 17, 2017 | 30.57 | 30.61 | 30.56 | 30.58 | 7,190 | +0.07(+0.24%) |
Nov 16, 2017 | 30.14 | 30.56 | 30.14 | 30.51 | 13,673 | +0.38(+1.25%) |
Nov 15, 2017 | 30.25 | 30.26 | 30.12 | 30.13 | 8,605 | -0.11(-0.36%) |
Nov 14, 2017 | 30.15 | 30.29 | 30.15 | 30.24 | 5,714 | +0.02(+0.07%) |
Nov 13, 2017 | 30.36 | 30.36 | 30.16 | 30.22 | 10,012 | +0.04(+0.13%) |
Nov 10, 2017 | 30.09 | 30.20 | 30.06 | 30.18 | 8,347 | +0.12(+0.39%) |
Nov 09, 2017 | 30.13 | 30.13 | 29.87 | 30.06 | 16,451 | -0.12(-0.39%) |
Nov 08, 2017 | 30.15 | 30.22 | 30.09 | 30.18 | 37,870 | +0.06(+0.20%) |
Nov 07, 2017 | 30.12 | 30.13 | 30.06 | 30.12 | 8,347 | +0.06(+0.20%) |
Nov 06, 2017 | 30.16 | 30.16 | 30.01 | 30.06 | 8,691 | -0.07(-0.22%) |
Nov 03, 2017 | 30.17 | 30.17 | 30.07 | 30.12 | 10,038 | +0.02(+0.05%) |
Nov 02, 2017 | 30.05 | 30.11 | 29.97 | 30.11 | 16,019 | +0.03(+0.11%) |