Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.78 | 34.78 | 33.90 | 33.90 | 24,755 | -0.73(-2.10%) |
Jan 30, 2018 | 34.78 | 34.99 | 34.16 | 34.63 | 26,793 | -0.33(-0.94%) |
Jan 29, 2018 | 34.63 | 35.17 | 34.34 | 34.96 | 26,051 | +0.18(+0.52%) |
Jan 26, 2018 | 34.63 | 35.03 | 33.94 | 34.78 | 33,090 | +0.25(+0.74%) |
Jan 25, 2018 | 34.78 | 35.17 | 34.34 | 34.52 | 22,186 | -0.15(-0.42%) |
Jan 24, 2018 | 35.39 | 35.43 | 34.67 | 34.67 | 46,531 | -0.58(-1.65%) |
Jan 23, 2018 | 34.81 | 35.47 | 34.69 | 35.25 | 37,277 | +0.44(+1.25%) |
Jan 22, 2018 | 34.81 | 35.10 | 34.59 | 34.81 | 66,185 | -0.04(-0.10%) |
Jan 19, 2018 | 34.52 | 34.92 | 34.27 | 34.85 | 59,731 | +0.25(+0.74%) |
Jan 18, 2018 | 34.38 | 34.85 | 34.23 | 34.59 | 50,880 | +0.29(+0.85%) |
Jan 17, 2018 | 34.08 | 34.48 | 33.99 | 34.30 | 61,358 | +0.40(+1.18%) |
Jan 16, 2018 | 34.05 | 34.60 | 33.50 | 33.90 | 47,553 | +0.15(+0.43%) |
Jan 12, 2018 | 33.76 | 33.76 | 33.76 | 0 | +0.94(+2.88%) | |
Jan 11, 2018 | 32.41 | 33.11 | 32.34 | 32.81 | 47,380 | +0.51(+1.57%) |
Jan 10, 2018 | 32.30 | 32.30 | 27,957 | -0.73(-2.20%) | ||
Jan 09, 2018 | 33.61 | 33.76 | 32.96 | 33.03 | 41,558 | -0.62(-1.84%) |
Jan 08, 2018 | 33.36 | 33.98 | 33.18 | 33.65 | 55,428 | +0.22(+0.65%) |
Jan 05, 2018 | 32.99 | 33.47 | 32.99 | 33.43 | 41,599 | +0.44(+1.32%) |
Jan 04, 2018 | 33.03 | 33.10 | 32.49 | 32.99 | 34,907 | +0.04(+0.11%) |
Jan 03, 2018 | 32.78 | 33.32 | 32.69 | 32.96 | 52,179 | +0.11(+0.33%) |
Jan 02, 2018 | 32.16 | 33.07 | 32.16 | 32.85 | 41,842 | +0.84(+2.61%) |
Dec 29, 2017 | 32.01 | 32.01 | 32.01 | 0 | +0.22(+0.69%) | |
Dec 28, 2017 | 31.80 | 31.87 | 31.25 | 31.80 | 24,087 | +0.00(+0.00%) |
Dec 27, 2017 | 31.90 | 32.09 | 31.54 | 31.80 | 23,013 | -0.04(-0.11%) |
Dec 26, 2017 | 32.12 | 32.41 | 31.50 | 31.83 | 34,008 | -0.29(-0.90%) |
Dec 22, 2017 | 34.01 | 34.01 | 31.94 | 32.12 | 26,783 | -0.47(-1.45%) |
Dec 21, 2017 | 32.09 | 33.03 | 32.09 | 32.59 | 34,919 | +0.55(+1.70%) |
Dec 20, 2017 | 31.76 | 34.01 | 31.57 | 32.05 | 52,764 | +0.33(+1.03%) |
Dec 19, 2017 | 32.01 | 32.30 | 31.58 | 31.72 | 34,175 | -0.25(-0.80%) |
Dec 18, 2017 | 33.16 | 33.16 | 31.72 | 31.98 | 45,220 | -0.36(-1.12%) |
Dec 15, 2017 | 31.69 | 32.96 | 31.69 | 32.34 | 149,542 | +0.58(+1.83%) |
Dec 14, 2017 | 31.58 | 32.01 | 31.41 | 31.76 | 46,349 | +0.22(+0.69%) |
Dec 13, 2017 | 31.47 | 31.98 | 31.40 | 31.54 | 61,928 | +0.15(+0.46%) |
Dec 12, 2017 | 31.98 | 32.33 | 31.29 | 31.40 | 42,773 | -0.54(-1.71%) |
Dec 11, 2017 | 31.98 | 32.09 | 31.69 | 31.94 | 35,200 | +0.04(+0.11%) |
Dec 08, 2017 | 32.34 | 32.59 | 31.76 | 31.90 | 35,296 | -0.40(-1.24%) |
Dec 07, 2017 | 32.16 | 32.45 | 31.98 | 32.30 | 57,039 | +0.18(+0.57%) |
Dec 06, 2017 | 32.74 | 32.89 | 32.05 | 32.12 | 40,545 | -0.65(-2.00%) |
Dec 05, 2017 | 33.47 | 33.72 | 32.74 | 32.78 | 51,493 | -0.58(-1.74%) |
Dec 04, 2017 | 33.87 | 33.98 | 33.29 | 33.36 | 66,223 | -0.40(-1.18%) |
Dec 01, 2017 | 33.83 | 33.83 | 31.87 | 33.76 | 53,846 | -0.18(-0.54%) |
Nov 30, 2017 | 35.07 | 35.07 | 33.83 | 33.94 | 80,566 | -0.91(-2.61%) |
Nov 29, 2017 | 34.59 | 35.07 | 34.59 | 34.85 | 104,282 | +0.29(+0.84%) |
Nov 28, 2017 | 34.34 | 35.47 | 34.08 | 34.56 | 115,938 | +0.25(+0.74%) |
Nov 27, 2017 | 34.52 | 34.56 | 34.27 | 34.30 | 36,441 | -0.22(-0.63%) |
Nov 24, 2017 | 34.23 | 35.40 | 34.23 | 34.52 | 25,756 | +0.33(+0.96%) |
Nov 22, 2017 | 34.19 | 34.78 | 34.12 | 34.19 | 46,706 | -0.04(-0.11%) |
Nov 21, 2017 | 34.30 | 35.68 | 34.12 | 34.23 | 66,679 | +0.07(+0.21%) |
Nov 20, 2017 | 34.16 | 34.52 | 33.94 | 34.16 | 96,184 | +0.15(+0.43%) |
Nov 17, 2017 | 33.90 | 34.27 | 33.82 | 34.01 | 52,211 | -0.11(-0.32%) |
Nov 16, 2017 | 32.96 | 34.52 | 32.96 | 34.12 | 52,053 | +1.24(+3.76%) |
Nov 15, 2017 | 32.70 | 33.21 | 32.41 | 32.89 | 32,572 | +0.15(+0.44%) |
Nov 14, 2017 | 32.78 | 32.85 | 32.56 | 32.74 | 23,167 | -0.22(-0.66%) |
Nov 13, 2017 | 33.03 | 33.14 | 32.52 | 32.96 | 42,241 | -0.11(-0.33%) |
Nov 10, 2017 | 32.38 | 33.58 | 32.38 | 33.07 | 50,410 | +0.65(+2.02%) |
Nov 09, 2017 | 32.30 | 32.79 | 32.09 | 32.41 | 38,047 | -0.22(-0.67%) |
Nov 08, 2017 | 32.74 | 32.81 | 32.16 | 32.63 | 67,194 | -0.25(-0.77%) |
Nov 07, 2017 | 33.32 | 33.39 | 32.74 | 32.89 | 37,791 | -0.36(-1.09%) |
Nov 06, 2017 | 33.07 | 33.65 | 33.07 | 33.25 | 44,404 | +0.04(+0.11%) |
Nov 03, 2017 | 33.72 | 33.72 | 32.99 | 33.21 | 47,538 | -0.58(-1.72%) |
Nov 02, 2017 | 34.12 | 34.12 | 33.43 | 33.79 | 52,790 | -0.22(-0.64%) |