Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.19 | 34.26 | 33.93 | 34.20 | 308,031 | +0.12(+0.36%) |
Jan 30, 2018 | 34.28 | 34.35 | 33.89 | 34.08 | 270,045 | -0.15(-0.44%) |
Jan 29, 2018 | 34.41 | 34.46 | 34.13 | 34.23 | 271,211 | -0.77(-2.20%) |
Jan 26, 2018 | 34.75 | 35.00 | 34.54 | 35.00 | 244,854 | +0.39(+1.11%) |
Jan 25, 2018 | 34.80 | 34.84 | 34.36 | 34.61 | 408,733 | -0.60(-1.69%) |
Jan 24, 2018 | 35.42 | 35.61 | 35.16 | 35.21 | 388,602 | -0.05(-0.14%) |
Jan 23, 2018 | 35.36 | 35.36 | 34.91 | 35.26 | 288,052 | -0.05(-0.14%) |
Jan 22, 2018 | 35.37 | 35.48 | 35.05 | 35.31 | 340,756 | -0.48(-1.35%) |
Jan 19, 2018 | 35.87 | 35.93 | 35.69 | 35.79 | 304,967 | -0.02(-0.07%) |
Jan 18, 2018 | 35.74 | 36.00 | 35.69 | 35.82 | 485,751 | +1.26(+3.63%) |
Jan 17, 2018 | 34.23 | 34.74 | 34.12 | 34.56 | 294,273 | +0.34(+0.98%) |
Jan 16, 2018 | 34.51 | 34.55 | 34.19 | 34.23 | 462,905 | -0.32(-0.94%) |
Jan 12, 2018 | 34.55 | 34.55 | 34.55 | 0 | +0.10(+0.29%) | |
Jan 11, 2018 | 34.35 | 34.53 | 34.25 | 34.45 | 594,917 | +0.25(+0.73%) |
Jan 10, 2018 | 34.69 | 34.79 | 34.10 | 34.20 | 470,770 | -0.99(-2.82%) |
Jan 09, 2018 | 35.59 | 35.59 | 35.20 | 35.20 | 438,481 | +0.83(+2.42%) |
Jan 08, 2018 | 34.49 | 34.53 | 34.22 | 34.36 | 382,457 | -0.51(-1.46%) |
Jan 05, 2018 | 34.81 | 35.10 | 34.55 | 34.87 | 356,913 | +0.99(+2.93%) |
Jan 04, 2018 | 33.92 | 33.97 | 33.74 | 33.88 | 392,849 | -0.40(-1.16%) |
Jan 03, 2018 | 34.12 | 34.38 | 33.97 | 34.28 | 429,762 | -0.62(-1.78%) |
Jan 02, 2018 | 34.81 | 34.90 | 34.58 | 34.90 | 225,845 | +0.21(+0.61%) |
Dec 29, 2017 | 34.69 | 34.69 | 34.69 | 0 | +0.05(+0.14%) | |
Dec 28, 2017 | 34.79 | 34.79 | 34.46 | 34.64 | 216,077 | +0.42(+1.22%) |
Dec 27, 2017 | 33.99 | 34.40 | 33.96 | 34.22 | 234,110 | -0.22(-0.63%) |
Dec 26, 2017 | 34.40 | 34.57 | 34.29 | 34.44 | 120,766 | +0.48(+1.42%) |
Dec 22, 2017 | 33.95 | 34.10 | 33.79 | 33.95 | 125,653 | +0.28(+0.82%) |
Dec 21, 2017 | 33.57 | 33.88 | 33.57 | 33.68 | 199,560 | +0.16(+0.47%) |
Dec 20, 2017 | 33.61 | 33.75 | 33.49 | 33.52 | 347,678 | -0.05(-0.14%) |
Dec 19, 2017 | 33.75 | 33.88 | 33.56 | 33.57 | 263,220 | -0.14(-0.43%) |
Dec 18, 2017 | 33.69 | 33.89 | 33.61 | 33.71 | 512,626 | -0.18(-0.53%) |
Dec 15, 2017 | 33.79 | 34.05 | 33.56 | 33.89 | 358,203 | +0.29(+0.86%) |
Dec 14, 2017 | 33.59 | 33.76 | 33.44 | 33.61 | 423,126 | +0.02(+0.07%) |
Dec 13, 2017 | 33.73 | 33.91 | 33.44 | 33.58 | 769,940 | +0.76(+2.31%) |
Dec 12, 2017 | 33.09 | 33.09 | 32.71 | 32.82 | 413,122 | -0.70(-2.08%) |
Dec 11, 2017 | 33.22 | 33.75 | 33.17 | 33.52 | 490,940 | +0.58(+1.75%) |
Dec 08, 2017 | 33.11 | 33.11 | 32.64 | 32.94 | 329,985 | -0.70(-2.07%) |
Dec 07, 2017 | 33.65 | 33.80 | 33.40 | 33.64 | 477,926 | +0.13(+0.39%) |
Dec 06, 2017 | 33.65 | 33.76 | 33.37 | 33.51 | 485,196 | -0.10(-0.29%) |
Dec 05, 2017 | 33.65 | 33.77 | 33.59 | 33.61 | 382,767 | +0.60(+1.82%) |
Dec 04, 2017 | 33.29 | 33.44 | 32.93 | 33.01 | 354,009 | +0.10(+0.29%) |
Dec 01, 2017 | 33.26 | 33.26 | 32.67 | 32.91 | 463,059 | -0.07(-0.22%) |
Nov 30, 2017 | 32.45 | 33.04 | 32.45 | 32.98 | 954,350 | +1.18(+3.70%) |
Nov 29, 2017 | 32.06 | 31.74 | 31.80 | 434,166 | -0.28(-0.86%) | |
Nov 28, 2017 | 31.91 | 32.10 | 31.91 | 32.08 | 607,487 | -0.07(-0.22%) |
Nov 27, 2017 | 32.18 | 32.30 | 32.00 | 32.15 | 462,999 | -0.06(-0.19%) |
Nov 24, 2017 | 32.15 | 32.29 | 32.13 | 32.21 | 119,179 | +0.10(+0.30%) |
Nov 22, 2017 | 31.82 | 32.26 | 31.75 | 32.12 | 328,075 | +1.23(+3.97%) |
Nov 21, 2017 | 30.71 | 30.95 | 30.59 | 30.89 | 211,461 | +0.42(+1.38%) |
Nov 20, 2017 | 30.63 | 30.63 | 30.38 | 30.47 | 337,526 | -0.48(-1.55%) |
Nov 17, 2017 | 31.12 | 31.12 | 30.77 | 30.95 | 319,704 | -0.34(-1.08%) |
Nov 16, 2017 | 30.90 | 31.37 | 30.90 | 31.29 | 297,220 | +0.66(+2.16%) |
Nov 15, 2017 | 30.29 | 31.25 | 30.26 | 30.63 | 244,685 | +0.44(+1.47%) |
Nov 14, 2017 | 30.06 | 30.24 | 30.02 | 30.18 | 238,611 | +0.06(+0.20%) |
Nov 13, 2017 | 30.19 | 30.26 | 29.83 | 30.12 | 678,724 | -0.75(-2.41%) |
Nov 10, 2017 | 30.82 | 30.93 | 30.69 | 30.87 | 426,923 | +0.30(+0.98%) |
Nov 09, 2017 | 30.46 | 30.73 | 30.31 | 30.57 | 581,801 | -0.19(-0.63%) |
Nov 08, 2017 | 30.44 | 30.81 | 30.44 | 30.76 | 334,105 | +0.11(+0.35%) |
Nov 07, 2017 | 30.65 | 30.81 | 30.51 | 30.65 | 391,456 | -0.44(-1.43%) |
Nov 06, 2017 | 31.13 | 31.14 | 30.85 | 31.09 | 287,905 | -0.46(-1.45%) |
Nov 03, 2017 | 31.67 | 31.73 | 31.39 | 31.55 | 331,467 | +0.02(+0.08%) |
Nov 02, 2017 | 31.67 | 31.68 | 31.33 | 31.53 | 324,249 | +0.13(+0.42%) |