Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.93 | 34.20 | 33.53 | 33.55 | 2,087,200 | -0.19(-0.58%) |
Jan 30, 2018 | 33.93 | 34.09 | 33.68 | 33.75 | 399,587 | -0.41(-1.19%) |
Jan 29, 2018 | 34.05 | 34.43 | 33.98 | 34.15 | 483,437 | -0.04(-0.10%) |
Jan 26, 2018 | 34.87 | 35.08 | 34.06 | 34.19 | 678,432 | -0.57(-1.65%) |
Jan 25, 2018 | 34.83 | 35.08 | 34.20 | 34.76 | 513,434 | +0.10(+0.28%) |
Jan 24, 2018 | 34.78 | 35.29 | 34.50 | 34.66 | 524,847 | -0.04(-0.10%) |
Jan 23, 2018 | 34.84 | 34.88 | 34.23 | 34.70 | 534,445 | -0.15(-0.43%) |
Jan 22, 2018 | 35.11 | 35.19 | 34.65 | 34.85 | 419,411 | -0.24(-0.68%) |
Jan 19, 2018 | 34.20 | 35.13 | 34.20 | 35.09 | 449,993 | +1.01(+2.98%) |
Jan 18, 2018 | 34.13 | 34.57 | 33.99 | 34.07 | 787,724 | -0.10(-0.28%) |
Jan 17, 2018 | 34.13 | 34.31 | 33.88 | 34.17 | 459,397 | +0.23(+0.68%) |
Jan 16, 2018 | 34.38 | 34.54 | 33.72 | 33.94 | 424,063 | -0.35(-1.03%) |
Jan 12, 2018 | 34.29 | 34.29 | 34.29 | 0 | -0.08(-0.23%) | |
Jan 11, 2018 | 34.22 | 34.40 | 33.78 | 34.37 | 468,034 | +0.16(+0.46%) |
Jan 10, 2018 | 34.15 | 34.21 | 469,824 | -0.64(-1.82%) | ||
Jan 09, 2018 | 34.95 | 35.04 | 34.77 | 34.85 | 482,481 | -0.04(-0.13%) |
Jan 08, 2018 | 34.43 | 34.98 | 34.21 | 34.89 | 656,549 | +0.47(+1.36%) |
Jan 05, 2018 | 33.97 | 34.48 | 33.70 | 34.43 | 444,727 | +0.61(+1.80%) |
Jan 04, 2018 | 33.35 | 33.97 | 33.35 | 33.82 | 554,575 | +0.54(+1.62%) |
Jan 03, 2018 | 33.18 | 33.38 | 33.07 | 33.28 | 629,327 | +0.13(+0.39%) |
Jan 02, 2018 | 33.25 | 33.54 | 32.85 | 33.15 | 743,864 | +0.03(+0.08%) |
Dec 29, 2017 | 33.12 | 33.12 | 33.12 | 0 | -0.14(-0.42%) | |
Dec 28, 2017 | 33.58 | 33.58 | 33.15 | 33.26 | 648,124 | -0.29(-0.86%) |
Dec 27, 2017 | 33.54 | 33.81 | 33.41 | 33.55 | 609,520 | -0.09(-0.26%) |
Dec 26, 2017 | 33.47 | 33.80 | 33.17 | 33.64 | 577,214 | +0.07(+0.21%) |
Dec 22, 2017 | 33.86 | 33.91 | 33.47 | 33.57 | 440,030 | -0.28(-0.83%) |
Dec 21, 2017 | 33.86 | 33.97 | 33.75 | 33.85 | 572,460 | +0.00(+0.00%) |
Dec 20, 2017 | 33.95 | 34.10 | 33.62 | 33.85 | 816,659 | +0.04(+0.13%) |
Dec 19, 2017 | 33.47 | 33.90 | 33.39 | 33.81 | 1,125,851 | +0.34(+1.02%) |
Dec 18, 2017 | 32.95 | 33.62 | 32.86 | 33.47 | 1,070,776 | +0.66(+2.01%) |
Dec 15, 2017 | 33.30 | 33.61 | 32.23 | 32.81 | 2,914,476 | -0.72(-2.15%) |
Dec 14, 2017 | 34.79 | 34.87 | 32.15 | 33.53 | 2,803,107 | -4.89(-12.73%) |
Dec 13, 2017 | 38.49 | 38.97 | 38.42 | 38.42 | 677,149 | -0.07(-0.18%) |
Dec 12, 2017 | 38.53 | 39.25 | 38.10 | 38.49 | 412,411 | +0.04(+0.11%) |
Dec 11, 2017 | 38.17 | 38.60 | 38.02 | 38.45 | 411,854 | +0.40(+1.04%) |
Dec 08, 2017 | 38.11 | 38.32 | 37.71 | 38.05 | 202,079 | +0.00(+0.00%) |
Dec 07, 2017 | 38.24 | 38.44 | 37.82 | 413,120 | +0.00(+0.00%) | |
Dec 06, 2017 | 38.19 | 38.55 | 37.72 | 38.24 | 223,804 | +0.48(+1.28%) |
Dec 05, 2017 | 38.62 | 38.68 | 37.74 | 37.75 | 274,750 | -0.90(-2.32%) |
Dec 04, 2017 | 37.88 | 39.21 | 37.86 | 38.65 | 403,355 | +1.19(+3.16%) |
Dec 01, 2017 | 37.59 | 37.73 | 36.91 | 37.46 | 329,968 | -0.12(-0.33%) |
Nov 30, 2017 | 37.27 | 37.64 | 36.90 | 37.59 | 330,668 | +0.53(+1.42%) |
Nov 29, 2017 | 37.02 | 37.37 | 36.70 | 37.06 | 342,033 | +0.08(+0.21%) |
Nov 28, 2017 | 36.26 | 37.24 | 36.06 | 36.98 | 360,414 | +0.79(+2.18%) |
Nov 27, 2017 | 36.09 | 36.44 | 36.09 | 36.19 | 294,965 | +0.11(+0.29%) |
Nov 24, 2017 | 35.97 | 36.09 | 35.79 | 36.08 | 133,295 | +0.13(+0.37%) |
Nov 22, 2017 | 35.89 | 36.00 | 35.83 | 35.95 | 213,437 | +0.23(+0.64%) |
Nov 21, 2017 | 35.13 | 35.78 | 34.73 | 35.72 | 386,583 | +0.53(+1.50%) |
Nov 20, 2017 | 35.04 | 35.38 | 34.97 | 35.20 | 291,836 | +0.15(+0.43%) |
Nov 17, 2017 | 34.98 | 35.21 | 34.85 | 35.05 | 220,215 | -0.08(-0.23%) |
Nov 16, 2017 | 35.28 | 35.32 | 34.98 | 35.13 | 421,142 | -0.08(-0.22%) |
Nov 15, 2017 | 34.95 | 35.37 | 34.84 | 35.21 | 301,134 | -0.03(-0.07%) |
Nov 14, 2017 | 35.11 | 35.52 | 35.09 | 35.23 | 308,118 | -0.04(-0.12%) |
Nov 13, 2017 | 35.23 | 35.51 | 34.93 | 35.28 | 275,901 | -0.08(-0.22%) |
Nov 10, 2017 | 35.00 | 35.40 | 34.92 | 35.35 | 197,329 | +0.22(+0.62%) |
Nov 09, 2017 | 34.99 | 35.35 | 34.57 | 35.14 | 204,957 | -0.17(-0.47%) |
Nov 08, 2017 | 35.39 | 35.53 | 35.11 | 35.30 | 226,593 | -0.21(-0.59%) |
Nov 07, 2017 | 35.68 | 35.87 | 35.35 | 35.51 | 241,608 | -0.17(-0.47%) |
Nov 06, 2017 | 36.04 | 36.16 | 35.58 | 35.68 | 148,161 | -0.38(-1.05%) |
Nov 03, 2017 | 36.18 | 36.34 | 35.88 | 36.06 | 140,395 | -0.04(-0.10%) |
Nov 02, 2017 | 35.94 | 36.21 | 35.91 | 36.09 | 251,581 | -0.03(-0.07%) |