Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.99 | 35.07 | 34.80 | 34.90 | 12,012 | +0.09(+0.25%) |
Jan 30, 2018 | 34.95 | 35.01 | 34.66 | 34.81 | 14,411 | -0.29(-0.82%) |
Jan 29, 2018 | 35.22 | 35.22 | 35.06 | 35.10 | 13,205 | -0.38(-1.06%) |
Jan 26, 2018 | 35.34 | 35.57 | 35.24 | 35.48 | 9,055 | +0.38(+1.07%) |
Jan 25, 2018 | 35.29 | 35.47 | 35.05 | 35.10 | 25,523 | -0.23(-0.65%) |
Jan 24, 2018 | 35.41 | 35.50 | 35.18 | 35.33 | 35,295 | +0.18(+0.52%) |
Jan 23, 2018 | 35.10 | 35.16 | 35.01 | 35.15 | 48,463 | +0.21(+0.61%) |
Jan 22, 2018 | 34.90 | 34.94 | 34.89 | 34.94 | 11,503 | +0.13(+0.36%) |
Jan 19, 2018 | 34.80 | 34.83 | 34.63 | 34.81 | 11,815 | +0.22(+0.64%) |
Jan 18, 2018 | 34.50 | 34.72 | 34.50 | 34.59 | 13,729 | -0.11(-0.32%) |
Jan 17, 2018 | 34.51 | 34.81 | 34.42 | 34.70 | 26,821 | +0.36(+1.04%) |
Jan 16, 2018 | 34.72 | 34.72 | 34.34 | 34.34 | 12,630 | +0.07(+0.22%) |
Jan 12, 2018 | 34.27 | 34.27 | 34.27 | 0 | +0.47(+1.38%) | |
Jan 11, 2018 | 33.73 | 33.84 | 33.61 | 33.80 | 223,849 | +0.15(+0.44%) |
Jan 10, 2018 | 33.74 | 33.74 | 33.46 | 33.65 | 232,880 | -0.15(-0.46%) |
Jan 09, 2018 | 33.83 | 33.85 | 33.65 | 33.81 | 49,889 | -0.04(-0.11%) |
Jan 08, 2018 | 33.83 | 33.85 | 33.67 | 33.85 | 38,585 | -0.10(-0.28%) |
Jan 05, 2018 | 33.78 | 33.98 | 33.75 | 33.94 | 24,641 | +0.10(+0.28%) |
Jan 04, 2018 | 33.76 | 33.90 | 33.67 | 33.85 | 10,818 | +0.33(+0.98%) |
Jan 03, 2018 | 33.43 | 33.62 | 33.40 | 33.52 | 8,612 | +0.15(+0.46%) |
Jan 02, 2018 | 33.19 | 33.41 | 33.19 | 33.36 | 22,479 | +0.46(+1.41%) |
Dec 29, 2017 | 32.90 | 32.90 | 32.90 | 0 | +0.12(+0.35%) | |
Dec 28, 2017 | 32.94 | 32.95 | 32.78 | 32.78 | 11,900 | -0.10(-0.29%) |
Dec 27, 2017 | 32.84 | 32.92 | 32.80 | 32.88 | 5,489 | +0.11(+0.32%) |
Dec 26, 2017 | 32.60 | 32.90 | 32.60 | 32.78 | 13,240 | -0.03(-0.09%) |
Dec 22, 2017 | 32.81 | 32.84 | 32.66 | 32.80 | 12,186 | +0.01(+0.04%) |
Dec 21, 2017 | 32.78 | 32.93 | 32.69 | 32.79 | 5,934 | +0.28(+0.87%) |
Dec 20, 2017 | 32.82 | 32.82 | 32.48 | 32.51 | 45,757 | -0.01(-0.03%) |
Dec 19, 2017 | 32.51 | 32.78 | 32.51 | 32.52 | 10,194 | -0.16(-0.50%) |
Dec 18, 2017 | 33.14 | 33.14 | 32.68 | 32.68 | 28,674 | +0.33(+1.02%) |
Dec 15, 2017 | 32.29 | 32.41 | 32.28 | 32.35 | 6,979 | +0.08(+0.25%) |
Dec 14, 2017 | 32.49 | 32.49 | 32.27 | 32.27 | 14,414 | -0.34(-1.05%) |
Dec 13, 2017 | 32.55 | 32.63 | 32.45 | 32.61 | 5,974 | +0.31(+0.97%) |
Dec 12, 2017 | 32.39 | 32.39 | 32.23 | 32.30 | 30,822 | -0.12(-0.36%) |
Dec 11, 2017 | 32.41 | 32.55 | 32.38 | 32.41 | 19,369 | +0.06(+0.20%) |
Dec 08, 2017 | 32.41 | 32.41 | 32.20 | 32.35 | 16,592 | +0.24(+0.74%) |
Dec 07, 2017 | 31.90 | 32.32 | 31.90 | 32.11 | 21,601 | +0.04(+0.11%) |
Dec 06, 2017 | 32.07 | 32.27 | 31.97 | 32.08 | 12,480 | -0.15(-0.47%) |
Dec 05, 2017 | 32.30 | 32.35 | 32.17 | 32.23 | 5,489 | +0.02(+0.07%) |
Dec 04, 2017 | 32.39 | 32.42 | 32.20 | 32.20 | 342,953 | -0.09(-0.29%) |
Dec 01, 2017 | 32.30 | 32.51 | 32.21 | 32.30 | 14,490 | -0.28(-0.86%) |
Nov 30, 2017 | 32.63 | 32.70 | 32.58 | 32.58 | 11,565 | -0.01(-0.03%) |
Nov 29, 2017 | 32.71 | 32.71 | 32.56 | 32.59 | 6,752 | -0.16(-0.48%) |
Nov 28, 2017 | 32.60 | 32.84 | 32.60 | 32.74 | 3,991 | +0.19(+0.59%) |
Nov 27, 2017 | 32.79 | 32.79 | 32.48 | 32.55 | 18,848 | -0.25(-0.76%) |
Nov 24, 2017 | 32.80 | 32.89 | 32.80 | 32.80 | 1,538 | +0.12(+0.36%) |
Nov 22, 2017 | 32.70 | 32.76 | 32.62 | 32.69 | 19,180 | +0.06(+0.20%) |
Nov 21, 2017 | 32.60 | 32.67 | 32.54 | 32.62 | 9,513 | +0.35(+1.07%) |
Nov 20, 2017 | 32.27 | 32.34 | 32.12 | 32.28 | 10,352 | +0.02(+0.07%) |
Nov 17, 2017 | 32.14 | 32.29 | 32.05 | 32.26 | 21,182 | +0.01(+0.02%) |
Nov 16, 2017 | 32.06 | 32.28 | 32.06 | 32.25 | 3,871 | +0.31(+0.96%) |
Nov 15, 2017 | 31.93 | 32.01 | 31.88 | 31.94 | 7,752 | -0.12(-0.37%) |
Nov 14, 2017 | 32.12 | 32.12 | 31.86 | 32.06 | 7,985 | -0.07(-0.21%) |
Nov 13, 2017 | 32.05 | 32.18 | 32.00 | 32.13 | 2,928 | -0.24(-0.73%) |
Nov 10, 2017 | 32.35 | 32.38 | 32.10 | 32.37 | 6,953 | +0.01(+0.02%) |
Nov 09, 2017 | 32.45 | 32.48 | 32.24 | 32.36 | 11,700 | -0.21(-0.65%) |
Nov 08, 2017 | 32.50 | 32.61 | 32.45 | 32.57 | 9,725 | +0.18(+0.56%) |
Nov 07, 2017 | 32.49 | 32.50 | 32.31 | 32.39 | 9,985 | -0.10(-0.29%) |
Nov 06, 2017 | 32.44 | 32.54 | 32.29 | 32.49 | 11,258 | +0.14(+0.42%) |
Nov 03, 2017 | 32.38 | 32.44 | 32.30 | 32.35 | 15,575 | -0.13(-0.39%) |
Nov 02, 2017 | 32.38 | 32.50 | 32.35 | 32.48 | 19,243 | +0.10(+0.31%) |