Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 36.06 | 36.06 | 35.69 | 35.69 | 5,302 | -0.16(-0.44%) |
Jan 30, 2018 | 36.21 | 35.80 | 35.84 | 3,972 | -0.37(-1.02%) | |
Jan 29, 2018 | 36.52 | 36.52 | 36.21 | 36.21 | 4,602 | -0.22(-0.61%) |
Jan 26, 2018 | 36.16 | 36.43 | 36.16 | 36.43 | 4,345 | +0.29(+0.81%) |
Jan 25, 2018 | 36.24 | 36.24 | 36.14 | 36.14 | 3,855 | -0.09(-0.25%) |
Jan 24, 2018 | 36.27 | 36.27 | 36.07 | 36.23 | 4,842 | +0.21(+0.58%) |
Jan 23, 2018 | 35.96 | 36.07 | 35.90 | 36.02 | 4,831 | +0.06(+0.18%) |
Jan 22, 2018 | 35.76 | 35.99 | 35.74 | 35.95 | 11,737 | +0.32(+0.90%) |
Jan 19, 2018 | 35.62 | 35.63 | 35.50 | 35.63 | 1,816 | +0.21(+0.60%) |
Jan 18, 2018 | 35.52 | 35.52 | 35.42 | 35.42 | 2,041 | -0.08(-0.24%) |
Jan 17, 2018 | 35.30 | 35.57 | 35.17 | 35.50 | 6,031 | +0.27(+0.76%) |
Jan 16, 2018 | 35.49 | 35.61 | 35.05 | 35.24 | 7,272 | -0.19(-0.55%) |
Jan 12, 2018 | 35.43 | 35.43 | 35.43 | 0 | +0.29(+0.81%) | |
Jan 11, 2018 | 34.91 | 35.14 | 34.91 | 35.14 | 6,507 | +0.22(+0.63%) |
Jan 10, 2018 | 34.78 | 35.02 | 34.76 | 34.92 | 8,482 | +0.21(+0.61%) |
Jan 09, 2018 | 34.81 | 34.81 | 34.58 | 34.71 | 4,593 | +0.25(+0.72%) |
Jan 08, 2018 | 34.46 | 34.48 | 34.36 | 34.46 | 136,603 | +0.06(+0.16%) |
Jan 05, 2018 | 34.70 | 34.70 | 34.24 | 34.41 | 15,130 | +0.15(+0.43%) |
Jan 04, 2018 | 33.80 | 34.37 | 33.80 | 34.26 | 3,092 | +0.35(+1.03%) |
Jan 03, 2018 | 33.78 | 33.95 | 33.78 | 33.91 | 3,880 | +0.21(+0.63%) |
Jan 02, 2018 | 33.99 | 33.99 | 33.65 | 33.70 | 6,133 | -0.12(-0.35%) |
Dec 29, 2017 | 33.82 | 33.82 | 33.82 | 0 | -0.10(-0.30%) | |
Dec 28, 2017 | 33.88 | 33.94 | 33.87 | 33.92 | 2,285 | +0.05(+0.14%) |
Dec 27, 2017 | 34.11 | 34.11 | 33.80 | 33.88 | 5,092 | +0.00(+0.00%) |
Dec 26, 2017 | 34.16 | 34.16 | 33.76 | 33.88 | 2,733 | -0.10(-0.28%) |
Dec 22, 2017 | 33.89 | 33.99 | 33.86 | 33.97 | 2,307 | +0.04(+0.12%) |
Dec 21, 2017 | 33.97 | 34.08 | 33.93 | 33.93 | 4,931 | +0.13(+0.38%) |
Dec 20, 2017 | 34.29 | 34.29 | 33.80 | 33.80 | 1,401 | -0.05(-0.16%) |
Dec 19, 2017 | 33.88 | 33.99 | 33.86 | 33.86 | 10,150 | -0.10(-0.30%) |
Dec 18, 2017 | 34.36 | 34.36 | 33.87 | 33.96 | 3,246 | +0.27(+0.81%) |
Dec 15, 2017 | 33.41 | 33.84 | 33.41 | 33.68 | 1,585 | +0.29(+0.88%) |
Dec 14, 2017 | 33.48 | 33.55 | 33.39 | 33.39 | 1,923 | -0.22(-0.64%) |
Dec 13, 2017 | 33.83 | 33.84 | 33.61 | 33.61 | 4,601 | -0.38(-1.11%) |
Dec 12, 2017 | 33.79 | 34.02 | 33.79 | 33.99 | 1,967 | +0.25(+0.73%) |
Dec 11, 2017 | 34.10 | 34.10 | 33.70 | 33.74 | 1,183 | -0.05(-0.16%) |
Dec 08, 2017 | 33.63 | 33.79 | 33.63 | 33.79 | 1,088 | +0.19(+0.57%) |
Dec 07, 2017 | 33.45 | 33.65 | 33.44 | 33.60 | 17,458 | +0.13(+0.38%) |
Dec 06, 2017 | 33.46 | 33.58 | 33.46 | 33.47 | 1,472 | +0.04(+0.11%) |
Dec 05, 2017 | 33.90 | 33.90 | 33.39 | 33.44 | 48,664 | -0.35(-1.03%) |
Dec 04, 2017 | 33.58 | 33.95 | 33.58 | 33.78 | 3,113 | +0.38(+1.12%) |
Dec 01, 2017 | 33.24 | 33.41 | 33.13 | 33.41 | 16,810 | +0.03(+0.08%) |
Nov 30, 2017 | 33.42 | 33.70 | 33.38 | 33.38 | 184,988 | +0.14(+0.42%) |
Nov 29, 2017 | 32.84 | 33.28 | 32.84 | 33.24 | 3,421 | +0.78(+2.39%) |
Nov 28, 2017 | 32.44 | 32.52 | 32.22 | 32.47 | 2,174 | +0.34(+1.07%) |
Nov 27, 2017 | 31.97 | 32.12 | 31.97 | 32.12 | 450 | +0.11(+0.35%) |
Nov 24, 2017 | 32.01 | 32.01 | 32.01 | 32.01 | 396 | -0.09(-0.28%) |
Nov 22, 2017 | 32.10 | 32.10 | 32.10 | 32.10 | 780 | -0.08(-0.25%) |
Nov 21, 2017 | 32.14 | 32.18 | 32.14 | 32.18 | 2,039 | +0.10(+0.32%) |
Nov 20, 2017 | 32.02 | 32.08 | 32.02 | 32.08 | 998 | +0.10(+0.33%) |
Nov 17, 2017 | 31.98 | 31.98 | 31.98 | 31.98 | 884 | +0.01(+0.04%) |
Nov 16, 2017 | 32.04 | 32.04 | 31.96 | 31.96 | 766 | +0.05(+0.14%) |
Nov 15, 2017 | 31.80 | 31.92 | 31.80 | 31.92 | 1,285 | +0.14(+0.43%) |
Nov 14, 2017 | 31.72 | 31.78 | 31.72 | 31.78 | 1,140 | +0.05(+0.17%) |
Nov 13, 2017 | 31.66 | 31.73 | 31.66 | 31.73 | 447 | -0.08(-0.26%) |
Nov 10, 2017 | 31.73 | 31.81 | 31.69 | 31.81 | 15,436 | +0.18(+0.56%) |
Nov 09, 2017 | 31.71 | 31.84 | 31.66 | 31.63 | 1,606 | -0.27(-0.84%) |
Nov 08, 2017 | 31.84 | 31.94 | 31.81 | 31.90 | 3,350 | -0.12(-0.37%) |
Nov 07, 2017 | 32.32 | 32.32 | 32.00 | 32.02 | 2,678 | -0.44(-1.35%) |
Nov 06, 2017 | 32.58 | 32.58 | 32.44 | 32.46 | 1,051 | +0.06(+0.19%) |
Nov 03, 2017 | 32.34 | 32.40 | 32.30 | 32.40 | 3,103 | -0.03(-0.10%) |
Nov 02, 2017 | 32.25 | 32.53 | 32.25 | 32.43 | 4,372 | +0.18(+0.57%) |