Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.42 | 35.60 | 35.37 | 35.37 | 1,159 | +0.11(+0.31%) |
Jan 30, 2018 | 35.25 | 35.29 | 35.25 | 35.26 | 706 | -0.57(-1.60%) |
Jan 29, 2018 | 35.75 | 35.84 | 35.71 | 35.84 | 1,285 | -0.09(-0.24%) |
Jan 26, 2018 | 35.92 | 35.92 | 35.92 | 35.92 | 987 | -0.07(-0.19%) |
Jan 25, 2018 | 35.86 | 36.05 | 35.80 | 35.99 | 724 | -0.01(-0.03%) |
Jan 24, 2018 | 35.88 | 36.00 | 35.87 | 36.00 | 8,019 | +0.87(+2.48%) |
Jan 22, 2018 | 35.13 | 35.13 | 35.13 | 104 | +0.16(+0.45%) | |
Jan 19, 2018 | 34.95 | 34.97 | 34.95 | 34.97 | 4,257 | +0.20(+0.58%) |
Jan 18, 2018 | 34.77 | 34.77 | 34.77 | 34.77 | 148 | -0.21(-0.61%) |
Jan 17, 2018 | 34.90 | 34.98 | 34.68 | 34.98 | 1,167 | -0.02(-0.05%) |
Jan 16, 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 431 | +0.20(+0.57%) |
Jan 12, 2018 | 34.80 | 34.80 | 34.80 | 0 | +0.96(+2.84%) | |
Jan 08, 2018 | 33.84 | 33.84 | 33.84 | 16 | +0.11(+0.34%) | |
Jan 05, 2018 | 33.72 | 33.72 | 33.72 | 33.72 | 253 | +0.01(+0.04%) |
Jan 04, 2018 | 33.71 | 33.71 | 33.71 | 33.71 | 382 | +0.45(+1.36%) |
Jan 03, 2018 | 33.30 | 33.30 | 33.26 | 33.26 | 1,231 | +0.17(+0.51%) |
Jan 02, 2018 | 33.09 | 32.67 | 33.09 | 2,036 | +0.42(+1.29%) | |
Dec 29, 2017 | 32.67 | 32.67 | 32.67 | 0 | +0.16(+0.49%) | |
Dec 28, 2017 | 32.44 | 32.51 | 32.44 | 32.51 | 997 | +0.19(+0.59%) |
Dec 27, 2017 | 32.32 | 32.33 | 32.31 | 32.32 | 3,944 | +0.12(+0.37%) |
Dec 26, 2017 | 32.23 | 32.23 | 32.16 | 32.20 | 6,421 | +0.29(+0.91%) |
Dec 22, 2017 | 31.91 | 31.91 | 31.91 | 31.91 | 584 | -0.00(-0.01%) |
Dec 21, 2017 | 31.71 | 31.91 | 31.71 | 31.91 | 951 | +0.17(+0.55%) |
Dec 20, 2017 | 31.95 | 31.95 | 31.74 | 31.74 | 2,111 | -0.03(-0.09%) |
Dec 18, 2017 | 31.77 | 31.77 | 31.77 | 3 | +0.31(+1.00%) | |
Dec 15, 2017 | 31.45 | 31.45 | 31.45 | 31.45 | 209 | +0.26(+0.83%) |
Dec 14, 2017 | 31.22 | 31.22 | 31.17 | 31.19 | 1,752 | -0.19(-0.60%) |
Dec 13, 2017 | 31.38 | 31.38 | 31.38 | 31.38 | 422 | +0.50(+1.61%) |
Dec 12, 2017 | 30.88 | 30.88 | 30.88 | 30.88 | 733 | -0.00(-0.01%) |
Dec 11, 2017 | 30.88 | 30.89 | 30.88 | 30.89 | 211 | +0.01(+0.03%) |
Dec 08, 2017 | 30.88 | 30.88 | 30.88 | 30.88 | 316 | -0.19(-0.62%) |
Dec 06, 2017 | 31.07 | 31.07 | 31.07 | 71 | -0.61(-1.93%) | |
Dec 04, 2017 | 31.69 | 31.69 | 31.69 | 3 | +0.10(+0.33%) | |
Dec 01, 2017 | 31.59 | 31.59 | 31.58 | 31.58 | 616 | +0.10(+0.32%) |
Nov 29, 2017 | 31.48 | 31.48 | 31.48 | 189 | -0.03(-0.09%) | |
Nov 27, 2017 | 31.51 | 31.51 | 31.51 | 3 | +0.11(+0.33%) | |
Nov 22, 2017 | 31.40 | 31.40 | 31.40 | 0 | +0.46(+1.50%) | |
Nov 16, 2017 | 30.94 | 30.94 | 30.94 | 2 | +0.31(+1.01%) | |
Nov 15, 2017 | 30.63 | 30.63 | 30.63 | 30.63 | 399 | -0.28(-0.91%) |
Nov 14, 2017 | 30.79 | 30.91 | 30.78 | 30.91 | 3,129 | +0.02(+0.06%) |
Nov 13, 2017 | 30.85 | 30.89 | 30.85 | 30.89 | 655 | +0.07(+0.22%) |
Nov 10, 2017 | 30.83 | 30.83 | 30.83 | 30.83 | 174 | -0.13(-0.43%) |
Nov 09, 2017 | 30.96 | 30.96 | 30.96 | 30.96 | 221 | -0.13(-0.40%) |
Nov 08, 2017 | 31.13 | 31.13 | 31.09 | 31.09 | 2,059 | +0.18(+0.59%) |
Nov 07, 2017 | 31.00 | 31.00 | 30.88 | 30.90 | 1,374 | +0.09(+0.28%) |