Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.12 | 35.40 | 34.39 | 34.74 | 650,107 | -0.15(-0.43%) |
Jan 30, 2018 | 34.71 | 35.14 | 34.58 | 34.89 | 432,381 | -0.13(-0.37%) |
Jan 29, 2018 | 34.64 | 35.18 | 34.56 | 35.02 | 592,866 | +0.22(+0.63%) |
Jan 26, 2018 | 33.84 | 34.85 | 33.84 | 34.80 | 694,494 | +0.99(+2.93%) |
Jan 25, 2018 | 34.04 | 34.25 | 33.63 | 33.81 | 404,166 | +0.09(+0.27%) |
Jan 24, 2018 | 34.52 | 34.52 | 33.32 | 33.72 | 870,493 | -0.69(-2.01%) |
Jan 23, 2018 | 34.45 | 34.70 | 34.18 | 34.41 | 409,039 | +0.17(+0.50%) |
Jan 22, 2018 | 33.79 | 34.28 | 33.73 | 34.24 | 396,775 | +0.46(+1.36%) |
Jan 19, 2018 | 33.97 | 34.07 | 33.68 | 33.78 | 313,378 | -0.19(-0.56%) |
Jan 18, 2018 | 33.79 | 34.35 | 33.76 | 33.97 | 435,962 | -0.12(-0.35%) |
Jan 17, 2018 | 33.30 | 34.30 | 33.01 | 34.09 | 604,186 | +0.42(+1.25%) |
Jan 16, 2018 | 34.66 | 34.75 | 33.29 | 33.67 | 855,212 | -1.30(-3.72%) |
Jan 12, 2018 | 34.97 | 34.97 | 34.97 | 0 | +0.19(+0.55%) | |
Jan 11, 2018 | 34.93 | 35.00 | 34.58 | 34.78 | 257,578 | -0.05(-0.14%) |
Jan 10, 2018 | 34.83 | 398,215 | -0.72(-2.03%) | |||
Jan 09, 2018 | 35.85 | 35.93 | 35.41 | 35.55 | 226,930 | -0.40(-1.11%) |
Jan 08, 2018 | 35.60 | 36.08 | 35.53 | 35.95 | 270,402 | +0.28(+0.78%) |
Jan 05, 2018 | 35.30 | 35.79 | 35.30 | 35.67 | 274,107 | +0.44(+1.25%) |
Jan 04, 2018 | 35.54 | 35.64 | 35.16 | 35.23 | 432,330 | -0.05(-0.14%) |
Jan 03, 2018 | 34.74 | 35.45 | 34.71 | 35.28 | 449,412 | +0.78(+2.26%) |
Jan 02, 2018 | 34.55 | 34.58 | 34.25 | 34.50 | 532,561 | +0.42(+1.23%) |
Dec 29, 2017 | 34.08 | 34.08 | 34.08 | 0 | -0.23(-0.67%) | |
Dec 28, 2017 | 34.36 | 34.59 | 34.18 | 34.31 | 271,657 | +0.04(+0.12%) |
Dec 27, 2017 | 34.06 | 34.57 | 34.05 | 34.27 | 289,302 | +0.32(+0.94%) |
Dec 26, 2017 | 33.98 | 34.13 | 33.73 | 33.95 | 258,563 | -0.18(-0.53%) |
Dec 22, 2017 | 34.06 | 34.14 | 33.69 | 34.13 | 177,883 | +0.06(+0.18%) |
Dec 21, 2017 | 34.42 | 34.45 | 34.02 | 34.07 | 194,288 | -0.20(-0.58%) |
Dec 20, 2017 | 34.19 | 34.48 | 33.99 | 34.27 | 304,790 | +0.46(+1.36%) |
Dec 19, 2017 | 34.24 | 34.31 | 33.56 | 33.81 | 416,177 | -0.54(-1.57%) |
Dec 18, 2017 | 34.11 | 34.41 | 33.99 | 34.35 | 590,685 | +0.62(+1.84%) |
Dec 15, 2017 | 33.54 | 33.99 | 33.14 | 33.73 | 394,762 | +0.27(+0.81%) |
Dec 14, 2017 | 33.05 | 33.68 | 33.04 | 33.46 | 353,380 | +0.21(+0.63%) |
Dec 13, 2017 | 33.30 | 33.52 | 33.13 | 33.25 | 294,108 | +0.10(+0.30%) |
Dec 12, 2017 | 33.49 | 33.60 | 33.04 | 33.15 | 384,553 | -0.23(-0.69%) |
Dec 11, 2017 | 33.44 | 33.65 | 33.08 | 33.38 | 391,195 | +0.13(+0.39%) |
Dec 08, 2017 | 33.67 | 33.98 | 33.25 | 33.25 | 283,317 | -0.16(-0.48%) |
Dec 07, 2017 | 33.62 | 33.90 | 33.35 | 33.41 | 502,519 | +0.02(+0.06%) |
Dec 06, 2017 | 34.00 | 34.07 | 32.70 | 33.39 | 892,852 | -0.82(-2.40%) |
Dec 05, 2017 | 34.20 | 34.80 | 33.84 | 34.21 | 447,292 | -0.06(-0.18%) |
Dec 04, 2017 | 35.53 | 35.65 | 33.90 | 34.27 | 716,414 | -0.64(-1.83%) |
Dec 01, 2017 | 35.13 | 35.20 | 33.96 | 34.91 | 1,142,540 | -0.30(-0.85%) |
Nov 30, 2017 | 35.50 | 36.69 | 35.11 | 35.21 | 1,258,002 | +0.73(+2.12%) |
Nov 29, 2017 | 35.04 | 35.04 | 32.71 | 34.48 | 1,478,570 | -0.71(-2.02%) |
Nov 28, 2017 | 35.33 | 35.34 | 35.05 | 35.19 | 237,872 | -0.07(-0.20%) |
Nov 27, 2017 | 35.63 | 35.65 | 35.16 | 35.26 | 413,034 | -0.19(-0.54%) |
Nov 24, 2017 | 35.33 | 35.56 | 35.18 | 35.45 | 112,282 | +0.29(+0.82%) |
Nov 22, 2017 | 35.40 | 35.51 | 35.08 | 35.16 | 337,557 | -0.12(-0.34%) |
Nov 21, 2017 | 34.77 | 35.43 | 34.72 | 35.28 | 431,534 | +0.73(+2.11%) |
Nov 20, 2017 | 34.70 | 34.87 | 34.31 | 34.55 | 493,230 | -0.04(-0.12%) |
Nov 17, 2017 | 34.81 | 35.00 | 34.58 | 34.59 | 282,178 | -0.21(-0.60%) |
Nov 16, 2017 | 34.39 | 34.96 | 34.33 | 34.80 | 609,920 | +0.76(+2.23%) |
Nov 15, 2017 | 33.77 | 34.37 | 33.51 | 34.04 | 556,206 | +0.12(+0.35%) |
Nov 14, 2017 | 33.81 | 34.25 | 33.72 | 33.92 | 409,992 | +0.04(+0.12%) |
Nov 13, 2017 | 32.98 | 34.02 | 32.84 | 33.88 | 636,542 | +0.37(+1.10%) |
Nov 10, 2017 | 33.23 | 33.66 | 32.98 | 33.51 | 957,054 | +0.27(+0.81%) |
Nov 09, 2017 | 32.83 | 33.47 | 32.31 | 33.24 | 691,514 | -0.63(-1.86%) |
Nov 08, 2017 | 32.71 | 34.20 | 32.71 | 33.87 | 962,551 | +1.68(+5.22%) |
Nov 07, 2017 | 31.99 | 32.42 | 31.11 | 32.19 | 1,169,823 | -0.96(-2.90%) |
Nov 06, 2017 | 32.63 | 33.18 | 32.54 | 33.15 | 952,878 | +0.70(+2.16%) |
Nov 03, 2017 | 32.56 | 32.69 | 32.25 | 32.45 | 382,136 | +0.06(+0.19%) |
Nov 02, 2017 | 32.59 | 32.68 | 32.16 | 32.39 | 515,209 | -0.39(-1.19%) |