Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.19 | 35.45 | 33.35 | 33.67 | 5,333,107 | -2.50(-6.90%) |
Jan 30, 2018 | 36.78 | 36.85 | 35.75 | 36.16 | 9,858,134 | +2.39(+7.07%) |
Jan 29, 2018 | 34.02 | 34.28 | 33.78 | 33.78 | 1,034,867 | -0.44(-1.27%) |
Jan 26, 2018 | 33.83 | 34.41 | 33.83 | 34.21 | 1,365,038 | +0.46(+1.36%) |
Jan 25, 2018 | 33.99 | 34.08 | 33.67 | 33.75 | 971,567 | -0.16(-0.46%) |
Jan 24, 2018 | 33.78 | 34.18 | 33.58 | 33.91 | 1,173,242 | +0.26(+0.79%) |
Jan 23, 2018 | 33.68 | 33.77 | 33.38 | 33.64 | 1,463,746 | -0.17(-0.51%) |
Jan 22, 2018 | 33.97 | 33.97 | 33.69 | 33.81 | 1,275,606 | -0.16(-0.46%) |
Jan 19, 2018 | 33.88 | 34.08 | 33.85 | 33.97 | 572,258 | +0.05(+0.14%) |
Jan 18, 2018 | 33.90 | 34.02 | 33.78 | 33.92 | 795,534 | -0.01(-0.02%) |
Jan 17, 2018 | 33.89 | 34.16 | 33.80 | 33.93 | 894,425 | +0.06(+0.18%) |
Jan 16, 2018 | 33.90 | 34.05 | 33.86 | 33.87 | 705,519 | -0.02(-0.05%) |
Jan 12, 2018 | 33.88 | 33.88 | 33.88 | 0 | +0.19(+0.58%) | |
Jan 11, 2018 | 33.95 | 33.98 | 33.63 | 33.69 | 889,583 | -0.30(-0.87%) |
Jan 10, 2018 | 34.16 | 34.28 | 33.86 | 33.99 | 1,041,444 | -0.25(-0.73%) |
Jan 09, 2018 | 34.25 | 34.52 | 34.17 | 34.23 | 678,378 | +0.01(+0.02%) |
Jan 08, 2018 | 34.31 | 34.37 | 34.11 | 34.23 | 802,020 | -0.16(-0.47%) |
Jan 05, 2018 | 34.37 | 34.63 | 34.36 | 34.39 | 813,427 | +0.16(+0.48%) |
Jan 04, 2018 | 34.09 | 34.26 | 33.99 | 34.23 | 1,176,931 | +0.20(+0.59%) |
Jan 03, 2018 | 34.07 | 34.09 | 33.85 | 34.02 | 571,078 | +0.01(+0.02%) |
Jan 02, 2018 | 33.97 | 34.06 | 33.79 | 34.02 | 1,075,527 | +0.13(+0.39%) |
Dec 29, 2017 | 33.88 | 33.88 | 33.88 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 33.84 | 33.91 | 33.53 | 33.85 | 1,107,003 | +0.06(+0.18%) |
Dec 27, 2017 | 33.68 | 33.87 | 33.64 | 33.78 | 651,496 | +0.27(+0.81%) |
Dec 26, 2017 | 33.78 | 33.78 | 33.46 | 33.51 | 320,472 | -0.24(-0.71%) |
Dec 22, 2017 | 33.73 | 33.80 | 33.53 | 33.75 | 776,064 | +0.02(+0.07%) |
Dec 21, 2017 | 33.98 | 34.16 | 33.71 | 33.73 | 924,857 | -0.14(-0.41%) |
Dec 20, 2017 | 33.88 | 33.92 | 33.76 | 33.87 | 1,159,915 | +0.09(+0.25%) |
Dec 19, 2017 | 33.91 | 33.97 | 33.57 | 33.78 | 1,410,972 | -0.21(-0.62%) |
Dec 18, 2017 | 34.38 | 34.61 | 33.99 | 33.99 | 874,481 | -0.37(-1.06%) |
Dec 15, 2017 | 34.50 | 34.72 | 34.28 | 34.36 | 1,039,951 | -0.14(-0.41%) |
Dec 14, 2017 | 34.37 | 34.75 | 34.25 | 34.50 | 972,294 | +0.16(+0.48%) |
Dec 13, 2017 | 34.43 | 34.60 | 34.34 | 34.34 | 1,154,608 | -0.09(-0.25%) |
Dec 12, 2017 | 34.47 | 34.49 | 34.30 | 34.42 | 656,115 | -0.05(-0.16%) |
Dec 11, 2017 | 34.37 | 34.53 | 34.30 | 34.48 | 594,135 | +0.07(+0.20%) |
Dec 08, 2017 | 34.31 | 34.44 | 34.10 | 34.41 | 768,614 | +0.20(+0.59%) |
Dec 07, 2017 | 34.17 | 34.51 | 34.16 | 34.20 | 994,436 | -0.02(-0.07%) |
Dec 06, 2017 | 34.34 | 34.53 | 34.22 | 34.23 | 679,150 | -0.15(-0.43%) |
Dec 05, 2017 | 34.63 | 34.69 | 34.35 | 34.37 | 1,385,092 | -0.05(-0.14%) |
Dec 04, 2017 | 34.72 | 34.74 | 34.41 | 34.42 | 1,485,017 | -0.20(-0.58%) |
Dec 01, 2017 | 34.53 | 34.69 | 34.37 | 34.62 | 1,043,856 | +0.37(+1.07%) |
Nov 30, 2017 | 34.46 | 34.53 | 34.18 | 34.26 | 1,157,572 | -0.19(-0.54%) |
Nov 29, 2017 | 34.68 | 34.74 | 34.39 | 34.44 | 836,746 | -0.23(-0.67%) |
Nov 28, 2017 | 34.53 | 34.78 | 34.44 | 34.68 | 802,490 | +0.24(+0.70%) |
Nov 27, 2017 | 34.50 | 34.61 | 34.38 | 34.44 | 824,970 | +0.04(+0.11%) |
Nov 24, 2017 | 34.64 | 34.65 | 34.34 | 34.40 | 432,832 | +0.13(+0.39%) |
Nov 22, 2017 | 34.16 | 34.34 | 34.02 | 34.27 | 1,172,691 | +0.08(+0.23%) |
Nov 21, 2017 | 34.16 | 34.37 | 34.07 | 34.19 | 1,004,572 | +0.09(+0.25%) |
Nov 20, 2017 | 34.13 | 34.26 | 34.04 | 34.10 | 1,021,818 | -0.05(-0.14%) |
Nov 17, 2017 | 34.14 | 34.20 | 33.94 | 34.15 | 875,199 | -0.09(-0.27%) |
Nov 16, 2017 | 34.30 | 34.34 | 34.18 | 34.24 | 620,572 | +0.07(+0.20%) |
Nov 15, 2017 | 34.10 | 34.30 | 34.09 | 34.17 | 812,996 | +0.29(+0.86%) |
Nov 14, 2017 | 33.76 | 34.02 | 33.76 | 33.88 | 612,679 | +0.07(+0.20%) |
Nov 13, 2017 | 33.90 | 33.94 | 33.73 | 33.81 | 508,123 | -0.17(-0.49%) |
Nov 10, 2017 | 34.09 | 34.17 | 33.95 | 33.98 | 622,715 | -0.08(-0.25%) |
Nov 09, 2017 | 33.64 | 34.11 | 33.62 | 34.06 | 808,421 | +0.26(+0.77%) |
Nov 08, 2017 | 33.87 | 33.96 | 33.55 | 33.80 | 1,064,713 | -0.18(-0.54%) |
Nov 07, 2017 | 34.00 | 34.25 | 33.92 | 33.99 | 686,268 | -0.11(-0.34%) |
Nov 06, 2017 | 34.03 | 34.13 | 33.93 | 34.10 | 1,272,780 | +0.06(+0.18%) |
Nov 03, 2017 | 34.13 | 34.13 | 33.90 | 34.04 | 1,279,809 | +0.09(+0.27%) |
Nov 02, 2017 | 33.91 | 34.00 | 33.67 | 33.95 | 1,755,217 | +0.18(+0.52%) |