Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 36.05 | 37.20 | 35.70 | 35.85 | 42,694 | -0.05(-0.14%) |
Jan 30, 2018 | 35.90 | 35.90 | 35.76 | 35.90 | 22,984 | -0.40(-1.10%) |
Jan 29, 2018 | 36.35 | 36.85 | 36.05 | 36.30 | 27,277 | +0.00(+0.00%) |
Jan 26, 2018 | 38.49 | 38.49 | 36.20 | 36.30 | 14,207 | -0.85(-2.29%) |
Jan 25, 2018 | 36.45 | 37.25 | 36.40 | 37.15 | 10,656 | +0.70(+1.92%) |
Jan 24, 2018 | 37.70 | 37.80 | 36.45 | 36.45 | 21,634 | -1.30(-3.44%) |
Jan 23, 2018 | 38.45 | 38.67 | 37.30 | 37.75 | 12,563 | -0.85(-2.20%) |
Jan 22, 2018 | 38.90 | 38.05 | 38.60 | 17,467 | -0.55(-1.40%) | |
Jan 19, 2018 | 37.00 | 39.25 | 36.70 | 39.15 | 25,267 | +2.15(+5.81%) |
Jan 18, 2018 | 36.75 | 37.30 | 36.50 | 37.00 | 33,208 | -0.55(-1.46%) |
Jan 17, 2018 | 37.40 | 37.67 | 37.10 | 37.55 | 10,337 | +0.20(+0.54%) |
Jan 16, 2018 | 36.95 | 38.00 | 36.95 | 37.35 | 19,079 | +0.45(+1.22%) |
Jan 12, 2018 | 36.90 | 36.90 | 36.90 | 0 | -0.75(-1.99%) | |
Jan 11, 2018 | 36.70 | 38.31 | 35.50 | 37.65 | 32,713 | +1.00(+2.73%) |
Jan 10, 2018 | 35.75 | 36.75 | 35.75 | 36.65 | 67,792 | +0.80(+2.23%) |
Jan 09, 2018 | 35.75 | 36.62 | 33.85 | 35.85 | 19,218 | +0.10(+0.28%) |
Jan 08, 2018 | 35.90 | 36.00 | 35.13 | 35.75 | 20,943 | -0.20(-0.56%) |
Jan 05, 2018 | 36.80 | 36.90 | 35.75 | 35.95 | 42,061 | -0.80(-2.18%) |
Jan 04, 2018 | 36.30 | 37.00 | 36.10 | 36.75 | 26,855 | +0.70(+1.94%) |
Jan 03, 2018 | 35.65 | 36.10 | 35.30 | 36.05 | 23,775 | +0.20(+0.56%) |
Jan 02, 2018 | 34.90 | 36.05 | 34.90 | 35.85 | 26,574 | +1.05(+3.02%) |
Dec 29, 2017 | 34.80 | 34.80 | 34.80 | 0 | +0.05(+0.14%) | |
Dec 28, 2017 | 34.50 | 35.00 | 34.11 | 34.75 | 22,183 | +0.35(+1.02%) |
Dec 27, 2017 | 34.95 | 34.95 | 34.15 | 34.40 | 12,848 | -0.35(-1.01%) |
Dec 26, 2017 | 34.35 | 35.00 | 34.35 | 34.75 | 19,517 | +0.45(+1.31%) |
Dec 22, 2017 | 34.65 | 34.65 | 34.15 | 34.30 | 19,859 | -0.40(-1.15%) |
Dec 21, 2017 | 34.25 | 34.95 | 34.25 | 34.70 | 13,527 | +0.85(+2.51%) |
Dec 20, 2017 | 33.95 | 34.17 | 33.70 | 33.85 | 12,123 | +0.00(+0.00%) |
Dec 19, 2017 | 33.75 | 34.25 | 33.40 | 33.85 | 28,645 | +0.55(+1.65%) |
Dec 18, 2017 | 33.10 | 33.45 | 32.04 | 33.30 | 31,184 | +0.55(+1.68%) |
Dec 15, 2017 | 32.45 | 33.45 | 32.45 | 32.75 | 42,536 | +0.25(+0.77%) |
Dec 14, 2017 | 33.75 | 33.75 | 32.33 | 32.50 | 18,624 | -1.20(-3.56%) |
Dec 13, 2017 | 32.50 | 33.85 | 32.50 | 33.70 | 30,162 | +1.25(+3.85%) |
Dec 12, 2017 | 31.67 | 32.65 | 31.67 | 32.45 | 33,483 | +0.25(+0.78%) |
Dec 11, 2017 | 33.05 | 33.38 | 32.00 | 32.20 | 31,137 | -0.90(-2.72%) |
Dec 08, 2017 | 33.05 | 33.50 | 32.70 | 33.10 | 38,753 | +0.55(+1.69%) |
Dec 07, 2017 | 31.80 | 32.75 | 31.20 | 32.55 | 69,486 | +0.70(+2.20%) |
Dec 06, 2017 | 32.55 | 32.65 | 31.75 | 31.85 | 25,536 | -0.35(-1.09%) |
Dec 05, 2017 | 33.40 | 33.50 | 32.20 | 32.20 | 30,755 | -1.20(-3.59%) |
Dec 04, 2017 | 33.40 | 33.95 | 33.20 | 33.40 | 19,565 | +0.25(+0.75%) |
Dec 01, 2017 | 33.30 | 33.52 | 32.90 | 33.15 | 21,768 | -0.15(-0.45%) |
Nov 30, 2017 | 34.00 | 34.00 | 32.83 | 33.30 | 32,009 | -0.60(-1.77%) |
Nov 29, 2017 | 32.45 | 34.10 | 32.20 | 33.90 | 22,676 | +1.45(+4.47%) |
Nov 28, 2017 | 32.10 | 32.50 | 32.00 | 32.45 | 24,034 | +0.55(+1.72%) |
Nov 27, 2017 | 32.25 | 32.55 | 31.77 | 31.90 | 33,315 | -0.35(-1.09%) |
Nov 24, 2017 | 33.75 | 33.75 | 32.06 | 32.25 | 19,344 | -1.50(-4.44%) |
Nov 22, 2017 | 32.60 | 34.00 | 32.50 | 33.75 | 18,200 | +1.20(+3.69%) |
Nov 21, 2017 | 32.75 | 33.05 | 32.40 | 32.55 | 57,541 | -0.15(-0.46%) |
Nov 20, 2017 | 33.25 | 33.25 | 32.10 | 32.70 | 54,761 | -0.65(-1.95%) |
Nov 17, 2017 | 33.45 | 33.45 | 33.00 | 33.35 | 29,339 | -0.05(-0.15%) |
Nov 16, 2017 | 33.05 | 34.10 | 33.05 | 33.40 | 32,313 | +0.65(+1.98%) |
Nov 15, 2017 | 32.35 | 33.00 | 32.35 | 32.75 | 74,055 | -0.05(-0.15%) |
Nov 14, 2017 | 32.70 | 32.90 | 30.95 | 32.80 | 37,380 | +0.05(+0.15%) |
Nov 13, 2017 | 32.45 | 33.05 | 32.05 | 32.75 | 58,833 | +0.20(+0.61%) |
Nov 10, 2017 | 32.40 | 32.95 | 32.02 | 32.55 | 11,341 | +0.05(+0.15%) |
Nov 09, 2017 | 32.80 | 32.80 | 31.95 | 32.50 | 17,867 | -0.40(-1.22%) |
Nov 08, 2017 | 34.15 | 34.15 | 32.80 | 32.90 | 18,246 | -1.15(-3.38%) |
Nov 07, 2017 | 35.00 | 36.45 | 34.10 | 34.05 | 25,678 | -0.40(-1.16%) |
Nov 06, 2017 | 34.91 | 35.10 | 32.95 | 34.45 | 42,193 | -0.10(-0.29%) |
Nov 03, 2017 | 34.95 | 35.33 | 34.35 | 34.55 | 16,277 | -0.45(-1.29%) |
Nov 02, 2017 | 34.65 | 35.45 | 32.05 | 35.00 | 15,087 | +0.30(+0.86%) |