Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.74 | 34.01 | 33.14 | 33.51 | 16,900 | -0.17(-0.49%) |
Jan 30, 2018 | 33.35 | 34.01 | 33.28 | 33.68 | 5,757 | +0.21(+0.63%) |
Jan 29, 2018 | 34.03 | 34.03 | 33.12 | 33.47 | 6,142 | -0.37(-1.09%) |
Jan 26, 2018 | 34.19 | 34.26 | 33.53 | 33.84 | 5,668 | -0.43(-1.25%) |
Jan 25, 2018 | 34.21 | 34.26 | 33.31 | 34.26 | 8,211 | +0.18(+0.53%) |
Jan 24, 2018 | 34.29 | 34.41 | 33.56 | 34.08 | 18,649 | -0.20(-0.58%) |
Jan 23, 2018 | 34.13 | 34.39 | 32.90 | 34.28 | 13,584 | +0.02(+0.07%) |
Jan 22, 2018 | 34.41 | 34.41 | 33.85 | 34.26 | 15,688 | -0.11(-0.32%) |
Jan 19, 2018 | 33.81 | 34.37 | 33.45 | 34.37 | 10,257 | +0.53(+1.57%) |
Jan 18, 2018 | 33.96 | 34.34 | 33.35 | 33.84 | 23,997 | -0.17(-0.51%) |
Jan 17, 2018 | 33.61 | 34.03 | 33.09 | 34.01 | 6,758 | +0.44(+1.32%) |
Jan 16, 2018 | 31.67 | 32.96 | 32.96 | 33.57 | 9,932 | +0.61(+1.85%) |
Jan 12, 2018 | 32.96 | 32.96 | 32.96 | 0 | -0.24(-0.72%) | |
Jan 11, 2018 | 31.87 | 33.24 | 31.87 | 33.20 | 11,456 | +1.35(+4.22%) |
Jan 10, 2018 | 30.99 | 32.02 | 30.99 | 31.85 | 24,647 | +1.00(+3.23%) |
Jan 09, 2018 | 31.49 | 32.07 | 30.65 | 30.85 | 21,582 | -0.48(-1.54%) |
Jan 08, 2018 | 31.83 | 32.59 | 31.23 | 31.34 | 11,340 | -0.54(-1.69%) |
Jan 05, 2018 | 32.44 | 32.52 | 31.55 | 31.87 | 8,433 | -0.33(-1.03%) |
Jan 04, 2018 | 32.41 | 32.76 | 32.13 | 32.21 | 5,436 | +0.08(+0.25%) |
Jan 03, 2018 | 32.60 | 33.45 | 31.68 | 32.13 | 8,756 | -0.44(-1.36%) |
Jan 02, 2018 | 33.39 | 33.77 | 32.45 | 32.57 | 14,305 | -0.68(-2.05%) |
Dec 29, 2017 | 33.25 | 33.25 | 33.25 | 0 | -0.62(-1.82%) | |
Dec 28, 2017 | 33.53 | 35.60 | 33.06 | 33.87 | 19,459 | +0.47(+1.42%) |
Dec 27, 2017 | 32.71 | 33.63 | 32.68 | 33.39 | 7,029 | +0.81(+2.48%) |
Dec 26, 2017 | 32.37 | 33.63 | 32.37 | 32.59 | 11,163 | +0.26(+0.81%) |
Dec 22, 2017 | 31.89 | 32.61 | 31.89 | 32.33 | 7,682 | +0.32(+0.99%) |
Dec 21, 2017 | 31.74 | 32.01 | 31.74 | 32.01 | 2,210 | -0.20(-0.61%) |
Dec 20, 2017 | 32.18 | 32.21 | 32.18 | 32.21 | 2,083 | +0.19(+0.59%) |
Dec 19, 2017 | 33.00 | 33.00 | 32.02 | 32.02 | 5,383 | -0.87(-2.65%) |
Dec 18, 2017 | 33.02 | 33.02 | 32.31 | 32.89 | 3,997 | +0.02(+0.07%) |
Dec 15, 2017 | 33.01 | 33.24 | 31.86 | 32.86 | 42,579 | -0.13(-0.41%) |
Dec 14, 2017 | 33.75 | 34.03 | 33.00 | 33.00 | 3,736 | -0.74(-2.20%) |
Dec 13, 2017 | 33.79 | 33.90 | 33.16 | 33.74 | 5,550 | -0.33(-0.98%) |
Dec 12, 2017 | 33.60 | 34.94 | 33.59 | 34.07 | 5,498 | +0.61(+1.82%) |
Dec 11, 2017 | 33.88 | 34.22 | 33.47 | 33.47 | 4,684 | -0.36(-1.05%) |
Dec 08, 2017 | 34.41 | 34.41 | 33.81 | 33.82 | 6,281 | -0.55(-1.59%) |
Dec 07, 2017 | 34.18 | 34.81 | 34.18 | 34.37 | 17,270 | +0.26(+0.77%) |
Dec 06, 2017 | 34.03 | 34.42 | 33.91 | 34.11 | 21,441 | +0.47(+1.41%) |
Dec 05, 2017 | 33.95 | 34.14 | 33.59 | 33.63 | 11,766 | -0.11(-0.33%) |
Dec 04, 2017 | 34.81 | 34.81 | 33.37 | 33.74 | 8,737 | -0.87(-2.51%) |
Dec 01, 2017 | 34.29 | 34.61 | 33.45 | 34.61 | 12,361 | +0.32(+0.95%) |
Nov 30, 2017 | 33.96 | 34.81 | 33.96 | 34.29 | 19,200 | +0.36(+1.05%) |
Nov 29, 2017 | 34.40 | 34.40 | 32.97 | 33.93 | 23,760 | -0.92(-2.63%) |
Nov 28, 2017 | 33.96 | 34.86 | 33.95 | 34.85 | 23,660 | +1.04(+3.09%) |
Nov 27, 2017 | 34.97 | 33.81 | 33.81 | 19,886 | -0.81(-2.33%) | |
Nov 24, 2017 | 33.94 | 34.61 | 33.54 | 34.61 | 3,194 | +0.87(+2.58%) |
Nov 22, 2017 | 34.03 | 34.71 | 33.74 | 33.74 | 14,680 | -0.79(-2.29%) |
Nov 21, 2017 | 33.96 | 39.50 | 33.79 | 34.53 | 16,550 | +0.68(+2.01%) |
Nov 20, 2017 | 33.00 | 33.93 | 33.00 | 33.85 | 21,129 | +0.66(+2.00%) |
Nov 17, 2017 | 32.72 | 33.88 | 32.58 | 33.19 | 10,277 | +0.22(+0.67%) |
Nov 16, 2017 | 32.42 | 33.23 | 32.33 | 32.97 | 25,315 | +0.69(+2.13%) |
Nov 15, 2017 | 32.05 | 32.44 | 32.05 | 32.28 | 20,167 | +0.09(+0.29%) |
Nov 14, 2017 | 32.71 | 33.06 | 32.03 | 32.18 | 15,177 | -0.61(-1.86%) |
Nov 13, 2017 | 33.51 | 33.51 | 32.67 | 32.79 | 6,381 | -0.92(-2.72%) |
Nov 10, 2017 | 33.85 | 34.46 | 33.67 | 33.71 | 8,124 | -0.16(-0.47%) |
Nov 09, 2017 | 33.87 | 33.92 | 33.47 | 33.87 | 7,337 | -0.06(-0.16%) |
Nov 08, 2017 | 33.36 | 34.11 | 33.36 | 33.92 | 10,471 | +0.35(+1.04%) |
Nov 07, 2017 | 33.86 | 34.19 | 32.94 | 33.58 | 73,284 | +0.34(+1.02%) |
Nov 06, 2017 | 33.12 | 33.47 | 32.61 | 33.24 | 6,046 | +0.11(+0.33%) |
Nov 03, 2017 | 33.12 | 33.91 | 32.92 | 33.12 | 50,788 | -0.03(-0.10%) |
Nov 02, 2017 | 32.63 | 33.16 | 32.61 | 33.16 | 6,724 | +0.47(+1.45%) |