Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.73 | 36.13 | 35.15 | 35.91 | 125,691 | +0.41(+1.17%) |
Jan 30, 2018 | 35.22 | 35.86 | 35.22 | 35.50 | 70,660 | +0.17(+0.48%) |
Jan 29, 2018 | 35.66 | 35.84 | 35.12 | 35.32 | 84,325 | -0.35(-0.98%) |
Jan 26, 2018 | 36.16 | 36.16 | 35.67 | 35.67 | 96,943 | -0.47(-1.30%) |
Jan 25, 2018 | 35.82 | 36.16 | 35.59 | 36.15 | 52,362 | +0.34(+0.95%) |
Jan 24, 2018 | 35.97 | 36.14 | 35.67 | 35.80 | 50,088 | -0.17(-0.47%) |
Jan 23, 2018 | 35.76 | 36.06 | 35.74 | 35.97 | 62,238 | +0.23(+0.64%) |
Jan 22, 2018 | 35.61 | 35.92 | 35.55 | 35.75 | 80,323 | +0.16(+0.46%) |
Jan 19, 2018 | 35.89 | 36.11 | 35.50 | 35.58 | 82,452 | -0.29(-0.82%) |
Jan 18, 2018 | 36.28 | 36.30 | 35.69 | 35.88 | 68,635 | -0.42(-1.16%) |
Jan 17, 2018 | 35.66 | 36.58 | 35.44 | 36.30 | 95,407 | +0.67(+1.87%) |
Jan 16, 2018 | 35.87 | 36.10 | 35.58 | 35.63 | 74,402 | -0.16(-0.45%) |
Jan 12, 2018 | 35.80 | 35.80 | 35.80 | 0 | +0.19(+0.55%) | |
Jan 11, 2018 | 35.41 | 35.88 | 35.30 | 35.60 | 54,128 | +0.24(+0.69%) |
Jan 10, 2018 | 35.16 | 35.36 | 109,471 | -0.88(-2.42%) | ||
Jan 09, 2018 | 36.77 | 36.77 | 35.98 | 36.23 | 125,529 | -0.51(-1.39%) |
Jan 08, 2018 | 36.26 | 36.84 | 36.06 | 36.75 | 89,321 | +0.41(+1.14%) |
Jan 05, 2018 | 36.45 | 36.45 | 35.91 | 36.33 | 83,462 | +0.01(+0.02%) |
Jan 04, 2018 | 36.56 | 37.06 | 36.32 | 36.32 | 81,969 | -0.27(-0.73%) |
Jan 03, 2018 | 36.35 | 36.68 | 36.24 | 36.59 | 136,363 | +0.16(+0.45%) |
Jan 02, 2018 | 36.84 | 36.89 | 36.27 | 36.43 | 142,521 | -0.63(-1.69%) |
Dec 29, 2017 | 37.05 | 37.05 | 37.05 | 0 | -0.29(-0.78%) | |
Dec 28, 2017 | 37.15 | 37.43 | 37.04 | 37.35 | 77,476 | +0.23(+0.61%) |
Dec 27, 2017 | 36.73 | 37.74 | 36.73 | 37.12 | 298,481 | +0.50(+1.35%) |
Dec 26, 2017 | 36.64 | 37.24 | 36.32 | 36.62 | 140,199 | +0.63(+1.74%) |
Dec 22, 2017 | 35.82 | 36.41 | 35.77 | 36.00 | 117,461 | +0.15(+0.41%) |
Dec 21, 2017 | 36.62 | 36.87 | 35.81 | 35.85 | 115,302 | -0.86(-2.35%) |
Dec 20, 2017 | 36.97 | 37.47 | 36.67 | 36.71 | 115,026 | -0.36(-0.96%) |
Dec 19, 2017 | 38.39 | 38.53 | 37.00 | 37.07 | 134,228 | -1.52(-3.94%) |
Dec 18, 2017 | 39.18 | 39.35 | 38.19 | 38.59 | 118,569 | -0.40(-1.02%) |
Dec 15, 2017 | 38.50 | 39.46 | 38.25 | 38.99 | 253,605 | +0.37(+0.95%) |
Dec 14, 2017 | 39.35 | 39.54 | 38.46 | 38.62 | 92,162 | -0.90(-2.28%) |
Dec 13, 2017 | 39.33 | 39.78 | 39.26 | 39.52 | 122,294 | +0.24(+0.62%) |
Dec 12, 2017 | 39.41 | 39.68 | 38.08 | 39.28 | 543,808 | -1.15(-2.85%) |
Dec 11, 2017 | 40.71 | 40.71 | 40.32 | 40.43 | 65,532 | -0.32(-0.80%) |
Dec 08, 2017 | 41.29 | 41.29 | 40.63 | 40.76 | 49,519 | +0.00(+0.00%) |
Dec 07, 2017 | 41.29 | 41.63 | 41.08 | 116,837 | +0.00(+0.00%) | |
Dec 06, 2017 | 41.12 | 41.49 | 40.79 | 41.38 | 58,952 | +0.16(+0.39%) |
Dec 05, 2017 | 42.13 | 42.13 | 41.07 | 41.21 | 60,378 | -0.93(-2.22%) |
Dec 04, 2017 | 42.22 | 42.22 | 41.82 | 42.15 | 43,646 | +0.00(+0.00%) |
Dec 01, 2017 | 42.33 | 42.56 | 41.75 | 42.15 | 38,283 | -0.28(-0.67%) |
Nov 30, 2017 | 42.43 | 42.59 | 41.86 | 42.43 | 56,535 | +0.15(+0.35%) |
Nov 29, 2017 | 41.61 | 42.64 | 41.27 | 42.29 | 57,861 | +0.67(+1.62%) |
Nov 28, 2017 | 41.20 | 41.73 | 41.15 | 41.61 | 65,303 | +0.39(+0.95%) |
Nov 27, 2017 | 40.90 | 41.39 | 40.73 | 41.22 | 44,274 | +0.37(+0.91%) |
Nov 24, 2017 | 40.94 | 40.94 | 40.65 | 40.85 | 19,237 | +0.03(+0.08%) |
Nov 22, 2017 | 41.16 | 41.36 | 40.76 | 40.82 | 34,952 | -0.31(-0.75%) |
Nov 21, 2017 | 40.66 | 41.21 | 40.50 | 41.12 | 67,426 | +0.54(+1.34%) |
Nov 20, 2017 | 40.30 | 40.65 | 40.30 | 40.58 | 68,112 | +0.28(+0.69%) |
Nov 17, 2017 | 40.33 | 40.66 | 40.15 | 40.30 | 53,566 | -0.19(-0.48%) |
Nov 16, 2017 | 40.60 | 41.18 | 40.41 | 40.50 | 63,089 | -0.04(-0.10%) |
Nov 15, 2017 | 41.22 | 41.28 | 40.53 | 40.54 | 74,405 | -0.67(-1.64%) |
Nov 14, 2017 | 40.17 | 41.34 | 39.64 | 41.21 | 57,164 | +0.86(+2.13%) |
Nov 13, 2017 | 40.72 | 40.94 | 40.31 | 40.35 | 42,985 | -0.36(-0.89%) |
Nov 10, 2017 | 41.19 | 41.19 | 40.70 | 40.72 | 31,672 | -0.55(-1.33%) |
Nov 09, 2017 | 41.33 | 41.57 | 40.93 | 41.26 | 25,829 | -0.12(-0.29%) |
Nov 08, 2017 | 41.41 | 41.63 | 40.96 | 41.38 | 46,280 | -0.22(-0.52%) |
Nov 07, 2017 | 41.57 | 41.67 | 41.11 | 41.60 | 41,464 | +0.09(+0.21%) |
Nov 06, 2017 | 41.99 | 42.34 | 41.46 | 41.51 | 24,749 | -0.31(-0.75%) |
Nov 03, 2017 | 41.83 | 42.16 | 41.76 | 41.83 | 26,755 | -0.17(-0.40%) |
Nov 02, 2017 | 41.80 | 42.13 | 41.34 | 42.00 | 32,752 | +0.34(+0.81%) |