Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.66 | 33.69 | 32.83 | 32.95 | 464,561 | -1.01(-2.98%) |
Jan 30, 2018 | 34.25 | 34.41 | 33.90 | 33.97 | 436,495 | -0.76(-2.18%) |
Jan 29, 2018 | 35.47 | 35.47 | 34.56 | 34.72 | 623,763 | -1.96(-5.34%) |
Jan 26, 2018 | 35.90 | 37.42 | 35.76 | 36.68 | 632,286 | +0.72(+1.99%) |
Jan 25, 2018 | 37.30 | 37.30 | 32.64 | 35.97 | 1,472,757 | -1.75(-4.64%) |
Jan 24, 2018 | 38.07 | 38.21 | 37.61 | 37.72 | 576,923 | -0.10(-0.25%) |
Jan 23, 2018 | 37.54 | 37.86 | 37.37 | 37.81 | 197,427 | +0.38(+1.02%) |
Jan 22, 2018 | 37.01 | 37.43 | 37.01 | 37.43 | 171,772 | +0.45(+1.22%) |
Jan 19, 2018 | 36.88 | 37.25 | 36.77 | 36.98 | 241,405 | +0.37(+1.02%) |
Jan 18, 2018 | 36.85 | 36.92 | 36.37 | 36.61 | 302,921 | -0.58(-1.57%) |
Jan 17, 2018 | 37.15 | 37.35 | 36.91 | 37.19 | 197,668 | +0.39(+1.07%) |
Jan 16, 2018 | 36.56 | 36.92 | 36.56 | 36.80 | 208,802 | +0.27(+0.73%) |
Jan 12, 2018 | 36.53 | 36.53 | 36.53 | 0 | +0.12(+0.34%) | |
Jan 11, 2018 | 36.34 | 36.48 | 36.12 | 36.41 | 143,555 | +0.11(+0.32%) |
Jan 10, 2018 | 36.25 | 36.25 | 36.01 | 36.29 | 265,715 | -0.27(-0.73%) |
Jan 09, 2018 | 36.63 | 36.69 | 36.27 | 36.56 | 290,722 | -0.24(-0.65%) |
Jan 08, 2018 | 37.05 | 37.25 | 36.62 | 36.80 | 314,492 | -0.24(-0.65%) |
Jan 05, 2018 | 36.94 | 37.21 | 36.89 | 37.04 | 296,589 | +0.73(+2.00%) |
Jan 04, 2018 | 36.05 | 36.42 | 35.86 | 36.31 | 207,688 | +0.55(+1.52%) |
Jan 03, 2018 | 35.45 | 35.80 | 35.01 | 35.77 | 378,309 | -0.66(-1.81%) |
Jan 02, 2018 | 35.75 | 36.55 | 35.73 | 36.43 | 239,825 | +0.51(+1.41%) |
Dec 29, 2017 | 35.92 | 35.92 | 35.92 | 0 | +0.33(+0.94%) | |
Dec 28, 2017 | 35.90 | 35.91 | 35.41 | 35.58 | 394,310 | +0.11(+0.32%) |
Dec 27, 2017 | 35.41 | 35.62 | 35.32 | 35.47 | 195,128 | +0.53(+1.51%) |
Dec 26, 2017 | 34.87 | 35.24 | 34.68 | 34.94 | 89,377 | +0.36(+1.05%) |
Dec 22, 2017 | 34.72 | 34.76 | 34.49 | 34.58 | 96,539 | -0.21(-0.60%) |
Dec 21, 2017 | 35.21 | 35.58 | 34.75 | 34.79 | 113,564 | -0.35(-1.01%) |
Dec 20, 2017 | 35.25 | 35.37 | 34.99 | 35.14 | 177,723 | -0.11(-0.33%) |
Dec 19, 2017 | 35.81 | 35.87 | 35.18 | 35.26 | 309,103 | -0.52(-1.44%) |
Dec 18, 2017 | 35.73 | 36.06 | 35.71 | 35.78 | 208,129 | +0.19(+0.54%) |
Dec 15, 2017 | 35.31 | 35.92 | 34.95 | 35.58 | 619,463 | +0.63(+1.81%) |
Dec 14, 2017 | 34.50 | 35.44 | 34.50 | 34.95 | 661,386 | +0.46(+1.33%) |
Dec 13, 2017 | 33.76 | 34.76 | 33.76 | 34.49 | 699,360 | +0.74(+2.18%) |
Dec 12, 2017 | 33.47 | 33.97 | 33.20 | 33.76 | 455,195 | +0.69(+2.08%) |
Dec 11, 2017 | 32.78 | 33.16 | 32.41 | 33.07 | 474,642 | +0.33(+1.02%) |
Dec 08, 2017 | 32.70 | 32.77 | 32.47 | 32.73 | 258,389 | +0.06(+0.18%) |
Dec 07, 2017 | 32.54 | 32.82 | 32.54 | 32.68 | 202,068 | +0.02(+0.06%) |
Dec 06, 2017 | 32.61 | 32.88 | 32.61 | 32.66 | 212,341 | -0.35(-1.07%) |
Dec 05, 2017 | 32.93 | 33.10 | 32.88 | 33.01 | 99,640 | -0.36(-1.09%) |
Dec 04, 2017 | 33.38 | 33.56 | 33.31 | 33.38 | 225,564 | +0.12(+0.37%) |
Dec 01, 2017 | 32.94 | 33.36 | 32.85 | 33.25 | 235,614 | -0.24(-0.71%) |
Nov 30, 2017 | 33.85 | 34.33 | 33.45 | 33.49 | 500,105 | -0.65(-1.90%) |
Nov 29, 2017 | 33.74 | 34.18 | 33.67 | 34.14 | 320,368 | +0.16(+0.48%) |
Nov 28, 2017 | 33.72 | 34.10 | 33.62 | 33.98 | 173,547 | +0.51(+1.51%) |
Nov 27, 2017 | 33.95 | 34.11 | 33.44 | 33.47 | 276,457 | -0.44(-1.30%) |
Nov 24, 2017 | 33.96 | 34.20 | 33.87 | 33.91 | 118,687 | -0.39(-1.14%) |
Nov 22, 2017 | 34.55 | 34.84 | 34.09 | 34.30 | 362,476 | -0.89(-2.53%) |
Nov 21, 2017 | 35.01 | 35.57 | 35.01 | 35.19 | 228,938 | +1.45(+4.31%) |
Nov 20, 2017 | 33.47 | 33.81 | 33.45 | 33.74 | 363,097 | -0.60(-1.75%) |
Nov 17, 2017 | 34.11 | 34.54 | 34.10 | 34.34 | 170,064 | +0.23(+0.67%) |
Nov 16, 2017 | 34.26 | 34.41 | 34.08 | 34.11 | 326,851 | -0.26(-0.75%) |
Nov 15, 2017 | 33.69 | 34.55 | 33.63 | 34.37 | 336,589 | +0.44(+1.30%) |
Nov 14, 2017 | 33.74 | 33.95 | 33.52 | 33.93 | 172,078 | -0.03(-0.08%) |
Nov 13, 2017 | 33.95 | 34.07 | 33.24 | 33.96 | 323,664 | -0.10(-0.28%) |
Nov 10, 2017 | 34.08 | 34.19 | 33.72 | 34.05 | 288,602 | -0.30(-0.86%) |
Nov 09, 2017 | 34.63 | 34.69 | 33.98 | 34.35 | 367,897 | -0.31(-0.88%) |
Nov 08, 2017 | 34.32 | 34.75 | 34.09 | 34.66 | 400,748 | +0.32(+0.92%) |
Nov 07, 2017 | 34.78 | 34.80 | 34.28 | 34.34 | 321,373 | -0.79(-2.26%) |
Nov 06, 2017 | 35.05 | 35.25 | 34.99 | 35.13 | 184,834 | -0.01(-0.03%) |
Nov 03, 2017 | 35.60 | 35.60 | 34.86 | 35.14 | 444,728 | -0.83(-2.31%) |
Nov 02, 2017 | 35.19 | 36.01 | 35.18 | 35.98 | 820,673 | +1.86(+5.47%) |