Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.88 | 35.65 | 34.55 | 35.24 | 162,842 | +0.88(+2.56%) |
Jan 30, 2018 | 35.10 | 35.16 | 34.13 | 34.36 | 110,198 | -0.32(-0.92%) |
Jan 29, 2018 | 35.03 | 35.03 | 34.35 | 34.68 | 138,837 | -0.92(-2.58%) |
Jan 26, 2018 | 35.34 | 35.90 | 35.34 | 35.60 | 87,481 | +0.45(+1.28%) |
Jan 25, 2018 | 36.11 | 36.55 | 34.50 | 35.15 | 268,722 | -1.07(-2.95%) |
Jan 24, 2018 | 35.44 | 36.46 | 35.34 | 36.22 | 317,806 | +2.05(+6.00%) |
Jan 23, 2018 | 33.30 | 34.19 | 33.00 | 34.17 | 175,037 | +0.11(+0.32%) |
Jan 22, 2018 | 34.15 | 34.15 | 33.88 | 34.06 | 110,683 | +0.00(+0.00%) |
Jan 19, 2018 | 34.07 | 34.33 | 33.95 | 34.06 | 259,018 | +0.28(+0.83%) |
Jan 18, 2018 | 34.22 | 34.50 | 33.61 | 33.78 | 122,000 | -0.33(-0.97%) |
Jan 17, 2018 | 34.64 | 34.81 | 33.95 | 34.11 | 269,103 | -0.76(-2.18%) |
Jan 16, 2018 | 34.40 | 34.93 | 34.24 | 34.87 | 109,500 | -0.17(-0.49%) |
Jan 12, 2018 | 35.04 | 35.04 | 35.04 | 0 | +1.10(+3.24%) | |
Jan 11, 2018 | 34.00 | 34.13 | 33.52 | 33.94 | 113,111 | +0.02(+0.06%) |
Jan 10, 2018 | 34.12 | 34.27 | 33.89 | 33.92 | 110,091 | -0.11(-0.32%) |
Jan 09, 2018 | 33.96 | 34.10 | 33.70 | 34.03 | 215,336 | -0.50(-1.45%) |
Jan 08, 2018 | 34.54 | 34.68 | 34.18 | 34.53 | 168,162 | -0.31(-0.89%) |
Jan 05, 2018 | 34.63 | 35.14 | 34.60 | 34.84 | 125,115 | -0.06(-0.17%) |
Jan 04, 2018 | 34.78 | 35.14 | 34.73 | 34.90 | 136,165 | +0.23(+0.66%) |
Jan 03, 2018 | 34.81 | 35.01 | 34.31 | 34.67 | 197,707 | -0.19(-0.55%) |
Jan 02, 2018 | 34.55 | 34.90 | 34.46 | 34.86 | 267,880 | +1.01(+2.98%) |
Dec 29, 2017 | 33.85 | 33.85 | 33.85 | 0 | +0.39(+1.17%) | |
Dec 28, 2017 | 33.30 | 33.60 | 33.24 | 33.46 | 185,379 | +0.60(+1.82%) |
Dec 27, 2017 | 32.76 | 33.03 | 32.57 | 32.86 | 125,636 | +0.52(+1.61%) |
Dec 26, 2017 | 32.08 | 32.41 | 32.04 | 32.34 | 142,609 | +0.82(+2.60%) |
Dec 22, 2017 | 31.30 | 31.89 | 31.12 | 31.52 | 161,907 | +0.71(+2.30%) |
Dec 21, 2017 | 30.76 | 31.20 | 30.69 | 30.81 | 87,926 | -0.12(-0.39%) |
Dec 20, 2017 | 31.00 | 31.23 | 30.90 | 30.93 | 69,983 | +0.12(+0.39%) |
Dec 19, 2017 | 30.70 | 30.96 | 30.49 | 30.81 | 200,571 | +0.07(+0.23%) |
Dec 18, 2017 | 30.81 | 30.96 | 30.66 | 30.74 | 157,922 | +0.22(+0.72%) |
Dec 15, 2017 | 30.55 | 30.61 | 30.28 | 30.52 | 137,948 | +0.54(+1.80%) |
Dec 14, 2017 | 30.15 | 30.15 | 29.66 | 29.98 | 135,064 | -0.53(-1.72%) |
Dec 13, 2017 | 29.35 | 30.83 | 29.14 | 30.51 | 371,267 | +1.20(+4.08%) |
Dec 12, 2017 | 29.08 | 29.36 | 28.90 | 29.31 | 170,651 | +0.05(+0.17%) |
Dec 11, 2017 | 29.43 | 29.60 | 29.17 | 29.26 | 176,449 | -0.50(-1.68%) |
Dec 08, 2017 | 29.57 | 29.90 | 29.45 | 29.76 | 122,741 | +0.40(+1.36%) |
Dec 07, 2017 | 29.61 | 29.75 | 28.99 | 29.36 | 290,900 | -0.93(-3.07%) |
Dec 06, 2017 | 30.34 | 30.55 | 30.00 | 30.29 | 283,108 | -0.52(-1.69%) |
Dec 05, 2017 | 31.10 | 31.10 | 30.45 | 30.81 | 173,819 | -0.85(-2.68%) |
Dec 04, 2017 | 31.66 | 31.72 | 31.30 | 31.66 | 91,376 | -0.39(-1.22%) |
Dec 01, 2017 | 31.57 | 32.31 | 31.27 | 32.05 | 287,711 | +0.02(+0.06%) |
Nov 30, 2017 | 31.86 | 32.16 | 31.58 | 32.03 | 171,361 | -0.52(-1.60%) |
Nov 29, 2017 | 33.07 | 33.18 | 32.35 | 32.55 | 206,897 | -1.15(-3.40%) |
Nov 28, 2017 | 34.54 | 34.54 | 33.36 | 33.70 | 116,200 | -0.76(-2.22%) |
Nov 27, 2017 | 34.89 | 35.03 | 34.38 | 34.46 | 71,075 | +0.04(+0.11%) |
Nov 24, 2017 | 34.43 | 34.87 | 34.30 | 34.42 | 44,187 | -0.47(-1.35%) |
Nov 22, 2017 | 34.73 | 34.96 | 34.69 | 34.89 | 57,525 | +0.78(+2.29%) |
Nov 21, 2017 | 34.26 | 34.51 | 34.09 | 34.11 | 55,435 | +0.05(+0.15%) |
Nov 20, 2017 | 34.74 | 34.81 | 33.70 | 34.06 | 258,707 | -1.41(-3.98%) |
Nov 17, 2017 | 34.70 | 35.88 | 34.59 | 35.47 | 143,384 | +0.87(+2.52%) |
Nov 16, 2017 | 34.59 | 34.84 | 34.52 | 34.60 | 33,819 | +0.36(+1.05%) |
Nov 15, 2017 | 34.89 | 35.04 | 34.09 | 34.24 | 107,613 | -0.21(-0.61%) |
Nov 14, 2017 | 34.26 | 34.72 | 33.88 | 34.45 | 42,429 | -0.02(-0.06%) |
Nov 13, 2017 | 34.34 | 34.64 | 34.18 | 34.47 | 124,309 | +0.48(+1.41%) |
Nov 10, 2017 | 34.58 | 34.75 | 33.57 | 33.99 | 105,453 | -0.42(-1.22%) |
Nov 09, 2017 | 34.12 | 34.55 | 34.08 | 34.41 | 63,193 | -0.01(-0.03%) |
Nov 08, 2017 | 34.78 | 35.39 | 34.41 | 34.42 | 83,857 | +0.19(+0.56%) |
Nov 07, 2017 | 35.13 | 35.13 | 34.09 | 34.23 | 89,439 | -1.16(-3.28%) |
Nov 06, 2017 | 34.00 | 35.42 | 33.91 | 35.39 | 137,588 | +1.60(+4.74%) |
Nov 03, 2017 | 35.06 | 35.17 | 33.52 | 33.79 | 124,992 | -1.15(-3.29%) |
Nov 02, 2017 | 35.06 | 35.33 | 34.59 | 34.94 | 167,910 | -0.05(-0.14%) |