Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 36.83 | 37.43 | 35.75 | 35.98 | 12,577 | -0.10(-0.26%) |
Jan 30, 2018 | 36.55 | 36.55 | 35.78 | 36.08 | 15,826 | -1.23(-3.31%) |
Jan 29, 2018 | 37.41 | 38.27 | 36.82 | 37.31 | 35,365 | -0.07(-0.18%) |
Jan 26, 2018 | 36.36 | 37.49 | 36.36 | 37.38 | 27,079 | +0.96(+2.63%) |
Jan 25, 2018 | 38.44 | 38.44 | 35.92 | 36.42 | 44,769 | -1.67(-4.39%) |
Jan 24, 2018 | 39.19 | 39.19 | 37.24 | 38.10 | 51,961 | -1.79(-4.48%) |
Jan 23, 2018 | 39.97 | 40.07 | 39.10 | 39.88 | 13,298 | +0.11(+0.26%) |
Jan 22, 2018 | 39.40 | 40.14 | 38.82 | 39.78 | 21,068 | +0.40(+1.02%) |
Jan 19, 2018 | 39.30 | 39.46 | 38.36 | 39.38 | 23,832 | +0.47(+1.20%) |
Jan 18, 2018 | 39.67 | 38.81 | 38.91 | 35,939 | -0.04(-0.10%) | |
Jan 17, 2018 | 39.14 | 39.24 | 38.54 | 38.95 | 39,683 | +0.29(+0.75%) |
Jan 16, 2018 | 41.12 | 41.22 | 38.09 | 38.66 | 68,210 | -1.56(-3.88%) |
Jan 12, 2018 | 40.22 | 40.22 | 40.22 | 0 | +0.89(+2.26%) | |
Jan 11, 2018 | 37.18 | 39.33 | 37.10 | 39.33 | 64,731 | +2.64(+7.19%) |
Jan 10, 2018 | 36.38 | 37.45 | 36.38 | 36.69 | 15,398 | -0.02(-0.05%) |
Jan 09, 2018 | 36.78 | 37.03 | 36.20 | 36.71 | 25,402 | +0.14(+0.39%) |
Jan 08, 2018 | 35.89 | 36.57 | 35.87 | 36.57 | 21,776 | +1.01(+2.85%) |
Jan 05, 2018 | 35.38 | 36.33 | 35.00 | 35.55 | 28,881 | +0.33(+0.94%) |
Jan 04, 2018 | 35.22 | 35.68 | 34.64 | 35.22 | 21,468 | +0.51(+1.47%) |
Jan 03, 2018 | 35.06 | 35.06 | 34.18 | 34.71 | 14,664 | +0.43(+1.26%) |
Jan 02, 2018 | 32.92 | 34.41 | 32.92 | 34.28 | 71,904 | +1.28(+3.88%) |
Dec 29, 2017 | 33.00 | 33.00 | 33.00 | 0 | -0.17(-0.52%) | |
Dec 28, 2017 | 32.94 | 33.17 | 32.81 | 33.17 | 19,849 | -0.40(-1.18%) |
Dec 27, 2017 | 33.43 | 33.61 | 33.43 | 33.57 | 7,547 | +0.09(+0.28%) |
Dec 26, 2017 | 34.14 | 34.14 | 33.43 | 33.48 | 22,560 | +0.06(+0.17%) |
Dec 22, 2017 | 33.12 | 33.51 | 32.94 | 33.42 | 6,098 | +0.37(+1.13%) |
Dec 21, 2017 | 33.99 | 33.99 | 32.71 | 33.05 | 33,049 | -0.06(-0.18%) |
Dec 20, 2017 | 32.99 | 33.42 | 32.72 | 33.11 | 17,441 | +0.84(+2.59%) |
Dec 19, 2017 | 32.63 | 32.63 | 31.66 | 32.27 | 8,259 | +0.09(+0.29%) |
Dec 18, 2017 | 31.81 | 32.18 | 31.76 | 32.18 | 22,330 | +1.33(+4.30%) |
Dec 15, 2017 | 30.86 | 31.32 | 30.73 | 30.85 | 18,528 | +0.57(+1.89%) |
Dec 14, 2017 | 31.09 | 31.45 | 30.18 | 30.28 | 37,740 | -0.65(-2.10%) |
Dec 13, 2017 | 32.42 | 32.42 | 30.73 | 30.93 | 20,112 | +0.19(+0.60%) |
Dec 12, 2017 | 30.61 | 31.01 | 30.60 | 30.74 | 12,815 | +0.05(+0.17%) |
Dec 11, 2017 | 31.05 | 31.06 | 30.54 | 30.69 | 13,083 | -0.33(-1.07%) |
Dec 08, 2017 | 31.92 | 31.92 | 31.02 | 31.02 | 9,046 | +0.29(+0.94%) |
Dec 07, 2017 | 29.24 | 30.73 | 29.24 | 30.73 | 13,472 | +1.26(+4.27%) |
Dec 06, 2017 | 29.57 | 29.74 | 29.12 | 29.47 | 27,056 | +0.01(+0.03%) |
Dec 05, 2017 | 31.48 | 31.48 | 29.47 | 29.47 | 44,944 | -1.40(-4.55%) |
Dec 04, 2017 | 30.82 | 31.43 | 30.74 | 30.87 | 62,969 | +1.60(+5.47%) |
Dec 01, 2017 | 29.97 | 30.13 | 28.38 | 29.27 | 48,416 | -0.71(-2.35%) |
Nov 30, 2017 | 28.88 | 30.65 | 28.72 | 29.97 | 46,338 | +1.65(+5.84%) |
Nov 29, 2017 | 26.15 | 28.33 | 26.15 | 28.32 | 39,468 | +2.63(+10.25%) |
Nov 28, 2017 | 24.73 | 25.72 | 24.73 | 25.69 | 38,825 | +1.13(+4.59%) |
Nov 27, 2017 | 24.68 | 24.69 | 24.31 | 24.56 | 4,576 | -0.15(-0.59%) |
Nov 24, 2017 | 24.84 | 24.84 | 24.70 | 24.70 | 1,429 | -0.15(-0.61%) |
Nov 22, 2017 | 24.78 | 24.99 | 24.75 | 24.86 | 7,154 | +0.16(+0.63%) |
Nov 21, 2017 | 24.32 | 24.72 | 24.28 | 24.70 | 5,633 | +0.70(+2.92%) |
Nov 20, 2017 | 23.73 | 24.00 | 23.55 | 24.00 | 5,730 | +0.28(+1.18%) |
Nov 17, 2017 | 23.98 | 24.18 | 23.62 | 23.72 | 14,782 | -0.76(-3.11%) |
Nov 16, 2017 | 23.76 | 24.52 | 23.76 | 24.48 | 10,986 | +1.10(+4.71%) |
Nov 15, 2017 | 23.48 | 23.56 | 23.28 | 23.38 | 13,891 | -0.43(-1.80%) |
Nov 14, 2017 | 23.78 | 23.94 | 23.64 | 23.81 | 3,968 | -0.05(-0.20%) |
Nov 13, 2017 | 23.78 | 23.86 | 23.67 | 23.86 | 2,253 | +0.07(+0.31%) |
Nov 10, 2017 | 23.92 | 23.92 | 23.78 | 23.78 | 2,686 | -0.14(-0.59%) |
Nov 09, 2017 | 24.52 | 24.52 | 23.84 | 23.92 | 11,202 | -0.78(-3.15%) |
Nov 08, 2017 | 24.70 | 24.70 | 24.70 | 24.70 | 514 | -0.45(-1.77%) |
Nov 07, 2017 | 25.50 | 25.50 | 25.15 | 25.15 | 1,300 | -0.55(-2.15%) |
Nov 06, 2017 | 25.80 | 25.80 | 25.63 | 25.70 | 4,301 | -0.05(-0.21%) |
Nov 03, 2017 | 25.75 | 25.75 | 25.75 | 25.75 | 301 | -0.05(-0.19%) |
Nov 02, 2017 | 25.67 | 25.80 | 25.60 | 25.80 | 921 | -0.09(-0.33%) |