Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.49 | 37.64 | 37.33 | 37.45 | 298,314 | +0.03(+0.07%) |
Jan 30, 2018 | 37.56 | 37.80 | 37.37 | 37.42 | 422,904 | -0.42(-1.10%) |
Jan 29, 2018 | 38.07 | 38.15 | 37.82 | 37.84 | 397,526 | -0.17(-0.43%) |
Jan 26, 2018 | 37.87 | 38.00 | 37.68 | 38.00 | 395,561 | +0.23(+0.62%) |
Jan 25, 2018 | 37.96 | 37.96 | 37.65 | 37.77 | 410,515 | -0.06(-0.16%) |
Jan 24, 2018 | 37.80 | 37.95 | 37.60 | 37.83 | 363,017 | +0.17(+0.46%) |
Jan 23, 2018 | 37.60 | 37.72 | 37.40 | 37.66 | 474,139 | +0.04(+0.12%) |
Jan 22, 2018 | 37.29 | 37.61 | 37.29 | 37.61 | 312,205 | +0.27(+0.72%) |
Jan 19, 2018 | 37.16 | 37.34 | 37.12 | 37.34 | 394,367 | +0.31(+0.84%) |
Jan 18, 2018 | 37.20 | 37.21 | 37.00 | 37.03 | 412,847 | -0.10(-0.28%) |
Jan 17, 2018 | 36.99 | 37.20 | 36.67 | 37.14 | 3,829,983 | +0.27(+0.73%) |
Jan 16, 2018 | 37.33 | 37.33 | 36.68 | 36.87 | 925,977 | -0.14(-0.38%) |
Jan 12, 2018 | 37.00 | 37.00 | 37.00 | 0 | +0.30(+0.80%) | |
Jan 11, 2018 | 36.62 | 36.71 | 36.50 | 36.71 | 485,384 | +0.23(+0.62%) |
Jan 10, 2018 | 36.66 | 36.48 | 507,169 | +0.28(+0.77%) | ||
Jan 09, 2018 | 36.05 | 36.37 | 35.98 | 36.21 | 419,823 | +0.27(+0.75%) |
Jan 08, 2018 | 35.98 | 35.99 | 35.82 | 35.94 | 446,099 | -0.02(-0.05%) |
Jan 05, 2018 | 36.03 | 36.03 | 35.77 | 35.95 | 404,476 | +0.10(+0.27%) |
Jan 04, 2018 | 35.70 | 36.10 | 35.68 | 35.86 | 683,013 | +0.34(+0.95%) |
Jan 03, 2018 | 35.41 | 35.58 | 35.34 | 35.52 | 423,431 | +0.13(+0.37%) |
Jan 02, 2018 | 35.64 | 35.74 | 35.25 | 35.39 | 390,509 | -0.04(-0.12%) |
Dec 29, 2017 | 35.43 | 35.43 | 35.43 | 0 | -0.23(-0.63%) | |
Dec 28, 2017 | 35.59 | 35.67 | 35.50 | 35.66 | 388,730 | +0.17(+0.47%) |
Dec 27, 2017 | 35.48 | 35.55 | 35.42 | 35.49 | 223,879 | -0.02(-0.05%) |
Dec 26, 2017 | 35.64 | 35.71 | 35.39 | 35.51 | 298,935 | -0.13(-0.37%) |
Dec 22, 2017 | 35.84 | 35.84 | 35.47 | 35.64 | 314,913 | -0.08(-0.22%) |
Dec 21, 2017 | 35.62 | 35.81 | 35.58 | 35.72 | 455,347 | +0.31(+0.88%) |
Dec 20, 2017 | 35.75 | 35.77 | 35.40 | 35.41 | 331,178 | -0.08(-0.22%) |
Dec 19, 2017 | 35.85 | 35.85 | 35.48 | 35.48 | 344,788 | -0.17(-0.46%) |
Dec 18, 2017 | 35.66 | 35.79 | 35.52 | 35.65 | 326,311 | +0.31(+0.89%) |
Dec 15, 2017 | 35.17 | 35.54 | 35.02 | 35.34 | 335,233 | +0.41(+1.17%) |
Dec 14, 2017 | 35.30 | 35.38 | 34.89 | 34.93 | 260,113 | -0.24(-0.69%) |
Dec 13, 2017 | 35.59 | 35.65 | 35.16 | 35.17 | 512,497 | -0.42(-1.19%) |
Dec 12, 2017 | 35.37 | 35.71 | 35.29 | 35.59 | 256,335 | +0.32(+0.91%) |
Dec 11, 2017 | 35.45 | 35.45 | 35.18 | 35.27 | 328,001 | -0.10(-0.27%) |
Dec 08, 2017 | 35.45 | 35.45 | 35.12 | 35.37 | 254,695 | +0.18(+0.52%) |
Dec 07, 2017 | 35.00 | 35.31 | 34.95 | 35.19 | 214,803 | +0.09(+0.25%) |
Dec 06, 2017 | 35.12 | 35.29 | 35.01 | 35.10 | 213,293 | -0.11(-0.32%) |
Dec 05, 2017 | 35.60 | 35.61 | 35.15 | 35.21 | 806,274 | -0.25(-0.71%) |
Dec 04, 2017 | 35.73 | 35.81 | 35.47 | 35.47 | 723,329 | +0.54(+1.54%) |
Dec 01, 2017 | 34.96 | 35.10 | 34.41 | 34.93 | 477,253 | +0.03(+0.07%) |
Nov 30, 2017 | 35.04 | 35.34 | 34.79 | 34.90 | 466,270 | +0.10(+0.30%) |
Nov 29, 2017 | 34.44 | 34.95 | 34.27 | 34.80 | 300,602 | +0.66(+1.93%) |
Nov 28, 2017 | 33.40 | 34.18 | 33.34 | 34.14 | 220,319 | +0.81(+2.44%) |
Nov 27, 2017 | 33.33 | 33.50 | 33.33 | 33.33 | 113,570 | +0.01(+0.03%) |
Nov 24, 2017 | 33.48 | 33.48 | 33.32 | 33.32 | 40,311 | -0.08(-0.23%) |
Nov 22, 2017 | 33.53 | 33.61 | 33.40 | 33.40 | 148,961 | -0.11(-0.34%) |
Nov 21, 2017 | 33.53 | 33.55 | 33.46 | 33.51 | 163,548 | +0.08(+0.23%) |
Nov 20, 2017 | 33.34 | 33.46 | 33.23 | 33.43 | 125,474 | +0.21(+0.62%) |
Nov 17, 2017 | 33.13 | 33.30 | 33.06 | 33.22 | 119,623 | -0.03(-0.08%) |
Nov 16, 2017 | 33.38 | 33.41 | 33.23 | 33.25 | 133,040 | +0.03(+0.08%) |
Nov 15, 2017 | 32.90 | 33.31 | 32.80 | 33.22 | 222,582 | +0.10(+0.29%) |
Nov 14, 2017 | 33.01 | 33.15 | 32.93 | 33.13 | 120,292 | -0.01(-0.03%) |
Nov 13, 2017 | 32.90 | 33.17 | 32.84 | 33.14 | 114,475 | +0.10(+0.29%) |
Nov 10, 2017 | 33.16 | 33.17 | 33.03 | 33.04 | 137,391 | -0.08(-0.23%) |
Nov 09, 2017 | 33.06 | 33.25 | 32.79 | 33.12 | 267,424 | -0.10(-0.29%) |
Nov 08, 2017 | 33.33 | 33.41 | 33.14 | 33.22 | 227,884 | -0.21(-0.62%) |
Nov 07, 2017 | 33.88 | 33.99 | 33.33 | 33.42 | 314,827 | -0.46(-1.35%) |
Nov 06, 2017 | 33.86 | 33.95 | 33.79 | 33.88 | 186,769 | -0.05(-0.15%) |
Nov 03, 2017 | 33.98 | 33.99 | 33.80 | 33.93 | 279,501 | -0.10(-0.28%) |
Nov 02, 2017 | 33.74 | 34.10 | 33.64 | 34.03 | 171,778 | +0.24(+0.72%) |