Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.36 | 32.79 | 32.28 | 32.77 | 854,193 | +0.63(+1.94%) |
Jan 30, 2018 | 32.27 | 32.51 | 32.06 | 32.15 | 490,236 | -0.75(-2.29%) |
Jan 29, 2018 | 33.23 | 33.25 | 32.61 | 32.90 | 500,330 | -0.35(-1.04%) |
Jan 26, 2018 | 33.41 | 33.45 | 32.98 | 33.25 | 242,681 | -0.06(-0.18%) |
Jan 25, 2018 | 33.40 | 33.61 | 33.24 | 33.31 | 303,880 | -0.09(-0.27%) |
Jan 24, 2018 | 33.66 | 33.76 | 33.27 | 33.40 | 315,989 | -0.26(-0.77%) |
Jan 23, 2018 | 33.27 | 33.68 | 33.07 | 33.66 | 396,372 | +0.34(+1.01%) |
Jan 22, 2018 | 32.79 | 33.32 | 32.79 | 33.32 | 441,236 | +0.33(+0.99%) |
Jan 19, 2018 | 32.92 | 33.13 | 32.74 | 32.99 | 341,496 | -0.04(-0.12%) |
Jan 18, 2018 | 33.24 | 33.29 | 32.92 | 33.03 | 536,373 | -0.35(-1.04%) |
Jan 17, 2018 | 33.41 | 33.60 | 33.22 | 33.38 | 462,009 | +0.04(+0.12%) |
Jan 16, 2018 | 33.05 | 33.52 | 33.05 | 33.34 | 452,008 | +0.42(+1.27%) |
Jan 12, 2018 | 32.92 | 32.92 | 32.92 | 0 | -0.39(-1.16%) | |
Jan 11, 2018 | 33.26 | 33.58 | 33.00 | 33.31 | 286,626 | +0.05(+0.15%) |
Jan 10, 2018 | 33.44 | 33.47 | 33.06 | 33.26 | 335,910 | -0.29(-0.86%) |
Jan 09, 2018 | 34.28 | 34.31 | 33.53 | 33.55 | 291,647 | -0.70(-2.06%) |
Jan 08, 2018 | 33.32 | 34.33 | 33.26 | 34.25 | 731,423 | +0.93(+2.80%) |
Jan 05, 2018 | 33.54 | 33.65 | 33.30 | 33.32 | 658,574 | -0.22(-0.65%) |
Jan 04, 2018 | 34.40 | 34.40 | 33.53 | 33.54 | 561,795 | -0.87(-2.54%) |
Jan 03, 2018 | 34.64 | 34.79 | 34.29 | 34.41 | 484,586 | -0.24(-0.69%) |
Jan 02, 2018 | 34.69 | 34.73 | 34.40 | 34.65 | 609,226 | +0.00(+0.00%) |
Dec 29, 2017 | 34.65 | 34.65 | 34.65 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 34.40 | 34.65 | 34.21 | 34.61 | 402,331 | +0.23(+0.66%) |
Dec 27, 2017 | 34.58 | 34.63 | 34.32 | 34.38 | 492,023 | -0.11(-0.32%) |
Dec 26, 2017 | 34.51 | 34.82 | 34.39 | 34.49 | 578,190 | +0.07(+0.20%) |
Dec 22, 2017 | 34.31 | 34.52 | 34.17 | 34.42 | 432,230 | +0.12(+0.35%) |
Dec 21, 2017 | 34.79 | 34.81 | 34.29 | 34.30 | 494,747 | -0.38(-1.09%) |
Dec 20, 2017 | 35.44 | 35.68 | 34.64 | 34.68 | 680,192 | -0.88(-2.48%) |
Dec 19, 2017 | 36.33 | 37.00 | 35.45 | 35.56 | 1,069,299 | -0.78(-2.16%) |
Dec 18, 2017 | 35.85 | 36.40 | 35.85 | 36.35 | 696,499 | +0.43(+1.19%) |
Dec 15, 2017 | 35.82 | 36.10 | 35.54 | 35.92 | 2,470,996 | +0.00(+0.00%) |
Dec 14, 2017 | 35.82 | 35.96 | 35.49 | 35.92 | 545,233 | +0.15(+0.42%) |
Dec 13, 2017 | 35.93 | 36.12 | 35.56 | 35.77 | 601,165 | -0.05(-0.14%) |
Dec 12, 2017 | 35.73 | 35.92 | 35.51 | 35.82 | 397,445 | +0.10(+0.28%) |
Dec 11, 2017 | 35.76 | 35.81 | 35.50 | 35.72 | 473,268 | +0.00(+0.00%) |
Dec 08, 2017 | 35.50 | 35.74 | 35.29 | 35.72 | 498,097 | +0.00(+0.00%) |
Dec 07, 2017 | 35.22 | 36.17 | 35.05 | 546,358 | +0.00(+0.00%) | |
Dec 06, 2017 | 35.28 | 35.53 | 35.15 | 35.17 | 491,357 | -0.08(-0.23%) |
Dec 05, 2017 | 35.45 | 35.64 | 34.63 | 35.25 | 419,864 | -0.16(-0.45%) |
Dec 04, 2017 | 36.00 | 36.00 | 35.17 | 35.41 | 981,951 | -0.45(-1.25%) |
Dec 01, 2017 | 36.27 | 36.42 | 35.77 | 35.86 | 962,103 | -0.43(-1.18%) |
Nov 30, 2017 | 36.49 | 36.51 | 36.13 | 36.29 | 893,431 | -0.15(-0.41%) |
Nov 29, 2017 | 36.27 | 36.58 | 35.87 | 36.43 | 503,117 | +0.02(+0.05%) |
Nov 28, 2017 | 36.28 | 36.42 | 36.08 | 36.42 | 541,516 | +0.10(+0.27%) |
Nov 27, 2017 | 36.28 | 36.47 | 36.20 | 36.32 | 356,765 | -0.01(-0.03%) |
Nov 24, 2017 | 36.18 | 36.45 | 35.79 | 36.33 | 166,367 | +0.22(+0.60%) |
Nov 22, 2017 | 36.15 | 36.22 | 36.03 | 36.11 | 263,794 | -0.03(-0.08%) |
Nov 21, 2017 | 36.07 | 36.14 | 35.92 | 36.14 | 298,314 | +0.26(+0.72%) |
Nov 20, 2017 | 35.78 | 35.91 | 35.51 | 35.88 | 300,450 | +0.15(+0.42%) |
Nov 17, 2017 | 36.00 | 36.23 | 35.66 | 35.73 | 381,691 | -0.41(-1.13%) |
Nov 16, 2017 | 35.86 | 36.25 | 35.83 | 36.14 | 332,527 | +0.23(+0.64%) |
Nov 15, 2017 | 36.60 | 36.71 | 35.89 | 35.91 | 490,312 | -0.80(-2.19%) |
Nov 14, 2017 | 36.64 | 36.89 | 36.47 | 36.71 | 332,347 | +0.09(+0.24%) |
Nov 13, 2017 | 36.12 | 36.65 | 36.11 | 36.62 | 405,958 | +0.47(+1.29%) |
Nov 10, 2017 | 36.14 | 36.34 | 36.10 | 36.16 | 281,847 | -0.03(-0.08%) |
Nov 09, 2017 | 35.98 | 36.47 | 35.98 | 36.19 | 539,737 | +0.03(+0.08%) |
Nov 08, 2017 | 35.81 | 36.16 | 35.72 | 36.16 | 750,952 | +0.29(+0.80%) |
Nov 07, 2017 | 35.85 | 36.06 | 35.67 | 35.87 | 727,716 | +0.03(+0.08%) |
Nov 06, 2017 | 35.55 | 36.04 | 35.54 | 35.84 | 963,734 | +0.44(+1.23%) |
Nov 03, 2017 | 34.46 | 35.66 | 34.46 | 35.40 | 1,112,831 | +0.89(+2.59%) |
Nov 02, 2017 | 34.80 | 35.08 | 34.47 | 34.51 | 959,264 | -0.21(-0.60%) |