Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.48 | 38.00 | 37.32 | 37.79 | 1,000,462 | +0.59(+1.60%) |
Jan 30, 2018 | 37.04 | 37.65 | 36.95 | 37.19 | 591,216 | -0.32(-0.84%) |
Jan 29, 2018 | 37.55 | 37.86 | 37.15 | 37.51 | 971,042 | -0.13(-0.36%) |
Jan 26, 2018 | 38.00 | 38.02 | 37.21 | 37.64 | 1,355,855 | -0.27(-0.71%) |
Jan 25, 2018 | 37.20 | 38.04 | 37.03 | 37.91 | 1,361,497 | +0.75(+2.01%) |
Jan 24, 2018 | 36.91 | 37.43 | 36.66 | 37.16 | 1,153,927 | +0.34(+0.91%) |
Jan 23, 2018 | 36.00 | 37.19 | 36.00 | 36.83 | 1,576,554 | +0.94(+2.61%) |
Jan 22, 2018 | 36.24 | 36.59 | 35.53 | 35.89 | 1,149,309 | -0.24(-0.66%) |
Jan 19, 2018 | 35.61 | 36.14 | 35.54 | 36.13 | 700,845 | +0.56(+1.56%) |
Jan 18, 2018 | 35.83 | 35.92 | 35.12 | 35.58 | 720,397 | -0.05(-0.13%) |
Jan 17, 2018 | 35.25 | 35.65 | 35.15 | 35.62 | 1,231,162 | +1.01(+2.90%) |
Jan 16, 2018 | 35.48 | 35.59 | 34.47 | 34.62 | 746,307 | -0.31(-0.88%) |
Jan 12, 2018 | 34.92 | 34.92 | 34.92 | 0 | -0.32(-0.90%) | |
Jan 11, 2018 | 34.56 | 35.25 | 34.38 | 35.24 | 878,832 | +0.79(+2.31%) |
Jan 10, 2018 | 34.45 | 1,224,530 | -0.13(-0.39%) | |||
Jan 09, 2018 | 34.55 | 34.77 | 33.68 | 34.58 | 1,378,624 | +0.12(+0.36%) |
Jan 08, 2018 | 35.13 | 35.18 | 34.23 | 34.45 | 1,521,699 | -0.78(-2.20%) |
Jan 05, 2018 | 34.77 | 35.49 | 34.41 | 35.23 | 2,366,453 | +1.62(+4.81%) |
Jan 04, 2018 | 33.58 | 33.65 | 33.28 | 33.61 | 1,274,935 | +0.18(+0.54%) |
Jan 03, 2018 | 33.05 | 33.46 | 32.57 | 33.43 | 1,668,810 | +0.42(+1.28%) |
Jan 02, 2018 | 33.66 | 33.66 | 32.97 | 33.01 | 1,129,633 | -0.55(-1.63%) |
Dec 29, 2017 | 33.55 | 33.55 | 33.55 | 0 | -0.29(-0.85%) | |
Dec 28, 2017 | 33.95 | 34.13 | 33.68 | 33.84 | 450,824 | -0.06(-0.17%) |
Dec 27, 2017 | 33.99 | 34.07 | 33.77 | 33.90 | 443,897 | -0.09(-0.25%) |
Dec 26, 2017 | 33.64 | 34.38 | 33.48 | 33.99 | 914,944 | +0.28(+0.82%) |
Dec 22, 2017 | 34.14 | 34.30 | 33.60 | 33.71 | 1,033,502 | -0.53(-1.54%) |
Dec 21, 2017 | 33.26 | 34.24 | 32.91 | 34.23 | 1,223,361 | +1.28(+3.89%) |
Dec 20, 2017 | 33.62 | 33.69 | 32.71 | 32.95 | 1,402,805 | -0.59(-1.77%) |
Dec 19, 2017 | 33.46 | 33.71 | 33.09 | 33.55 | 958,445 | +0.31(+0.92%) |
Dec 18, 2017 | 31.58 | 33.57 | 31.50 | 33.24 | 2,563,683 | +2.33(+7.55%) |
Dec 15, 2017 | 30.47 | 31.12 | 30.23 | 30.91 | 2,469,503 | +0.49(+1.60%) |
Dec 14, 2017 | 31.01 | 31.05 | 30.30 | 30.42 | 746,353 | -0.54(-1.76%) |
Dec 13, 2017 | 30.16 | 31.20 | 30.06 | 30.96 | 1,716,470 | +0.88(+2.92%) |
Dec 12, 2017 | 30.61 | 30.74 | 30.05 | 30.09 | 1,151,370 | -0.60(-1.96%) |
Dec 11, 2017 | 30.69 | 30.82 | 30.37 | 30.69 | 654,713 | +0.07(+0.22%) |
Dec 08, 2017 | 30.79 | 31.04 | 30.50 | 30.62 | 592,937 | +0.00(+0.00%) |
Dec 07, 2017 | 30.26 | 30.68 | 30.08 | 830,027 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.87 | 30.92 | 30.25 | 30.26 | 933,002 | -0.40(-1.31%) |
Dec 05, 2017 | 30.59 | 30.89 | 30.44 | 30.66 | 707,480 | +0.03(+0.09%) |
Dec 04, 2017 | 31.04 | 31.13 | 30.53 | 30.63 | 2,029,950 | -0.01(-0.03%) |
Dec 01, 2017 | 30.49 | 30.68 | 30.09 | 30.64 | 945,869 | +0.15(+0.50%) |
Nov 30, 2017 | 30.03 | 31.00 | 29.58 | 30.49 | 1,390,939 | +0.59(+1.98%) |
Nov 29, 2017 | 29.68 | 30.22 | 29.68 | 29.89 | 646,054 | +0.27(+0.90%) |
Nov 28, 2017 | 29.46 | 30.11 | 29.42 | 29.63 | 1,625,219 | +0.28(+0.94%) |
Nov 27, 2017 | 28.93 | 29.56 | 28.90 | 29.35 | 1,285,237 | +0.31(+1.05%) |
Nov 24, 2017 | 28.85 | 29.10 | 28.67 | 29.04 | 464,364 | +0.14(+0.50%) |
Nov 22, 2017 | 29.14 | 29.23 | 28.85 | 28.90 | 599,919 | -0.15(-0.53%) |
Nov 21, 2017 | 29.34 | 29.39 | 29.01 | 29.05 | 994,888 | -0.03(-0.10%) |
Nov 20, 2017 | 28.73 | 29.13 | 28.70 | 29.08 | 1,945,065 | +0.41(+1.43%) |
Nov 17, 2017 | 28.24 | 28.82 | 28.24 | 28.67 | 1,505,840 | +0.28(+0.98%) |
Nov 16, 2017 | 27.94 | 28.41 | 27.83 | 28.39 | 699,333 | +0.66(+2.38%) |
Nov 15, 2017 | 27.96 | 28.16 | 27.71 | 27.73 | 1,062,718 | -0.38(-1.36%) |
Nov 14, 2017 | 27.85 | 28.45 | 27.85 | 28.12 | 1,141,653 | +0.29(+1.03%) |
Nov 13, 2017 | 27.57 | 27.89 | 27.38 | 27.83 | 686,598 | +0.21(+0.76%) |
Nov 10, 2017 | 27.93 | 28.32 | 27.62 | 27.62 | 948,432 | -0.36(-1.30%) |
Nov 09, 2017 | 28.01 | 28.29 | 27.77 | 27.98 | 1,095,349 | -0.24(-0.85%) |
Nov 08, 2017 | 27.78 | 28.28 | 27.73 | 28.22 | 1,090,221 | +0.42(+1.51%) |
Nov 07, 2017 | 28.10 | 28.14 | 27.24 | 27.80 | 822,266 | -0.26(-0.92%) |
Nov 06, 2017 | 27.88 | 28.32 | 27.77 | 28.06 | 612,190 | +0.14(+0.51%) |
Nov 03, 2017 | 27.57 | 28.02 | 27.57 | 27.92 | 952,186 | +0.25(+0.90%) |
Nov 02, 2017 | 27.78 | 28.11 | 27.58 | 27.67 | 648,358 | -0.15(-0.55%) |