Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.87 | 36.58 | 34.17 | 34.47 | 808,963 | -1.16(-3.25%) |
Jan 30, 2018 | 36.39 | 36.62 | 35.19 | 35.63 | 829,046 | -1.17(-3.19%) |
Jan 29, 2018 | 36.25 | 37.25 | 36.25 | 36.80 | 904,687 | +0.35(+0.96%) |
Jan 26, 2018 | 35.07 | 36.52 | 34.66 | 36.45 | 1,053,528 | +1.35(+3.85%) |
Jan 25, 2018 | 35.40 | 36.13 | 34.59 | 35.10 | 1,090,210 | -0.34(-0.97%) |
Jan 24, 2018 | 38.70 | 38.88 | 34.48 | 35.45 | 2,304,384 | -3.19(-8.25%) |
Jan 23, 2018 | 36.87 | 39.35 | 36.87 | 38.63 | 2,264,415 | +1.94(+5.30%) |
Jan 22, 2018 | 43.47 | 44.08 | 36.30 | 36.69 | 6,438,612 | -3.91(-9.64%) |
Jan 19, 2018 | 38.82 | 41.10 | 38.82 | 40.60 | 1,947,471 | +2.04(+5.28%) |
Jan 18, 2018 | 38.68 | 38.79 | 37.93 | 38.57 | 643,984 | -0.24(-0.61%) |
Jan 17, 2018 | 39.59 | 39.65 | 38.15 | 38.80 | 731,405 | -0.69(-1.74%) |
Jan 16, 2018 | 40.82 | 41.11 | 38.52 | 39.49 | 1,020,928 | -0.88(-2.19%) |
Jan 12, 2018 | 40.37 | 40.37 | 40.37 | 0 | +0.96(+2.44%) | |
Jan 11, 2018 | 38.00 | 39.81 | 37.77 | 39.41 | 840,973 | +1.54(+4.07%) |
Jan 10, 2018 | 37.87 | 37.87 | 359,206 | +0.79(+2.14%) | ||
Jan 09, 2018 | 37.79 | 38.09 | 37.07 | 37.08 | 580,602 | -0.59(-1.58%) |
Jan 08, 2018 | 36.84 | 37.75 | 36.57 | 37.67 | 588,268 | +0.82(+2.21%) |
Jan 05, 2018 | 36.66 | 37.25 | 36.61 | 36.86 | 743,104 | +0.31(+0.83%) |
Jan 04, 2018 | 35.75 | 36.75 | 35.14 | 36.55 | 806,651 | +0.95(+2.66%) |
Jan 03, 2018 | 35.84 | 36.12 | 35.10 | 35.61 | 486,183 | -0.24(-0.66%) |
Jan 02, 2018 | 35.02 | 36.24 | 34.73 | 35.84 | 755,587 | +1.14(+3.30%) |
Dec 29, 2017 | 34.70 | 34.70 | 34.70 | 0 | -0.25(-0.72%) | |
Dec 28, 2017 | 35.63 | 35.63 | 34.77 | 34.95 | 429,314 | -0.49(-1.38%) |
Dec 27, 2017 | 35.70 | 35.70 | 35.10 | 35.44 | 486,225 | -0.09(-0.26%) |
Dec 26, 2017 | 34.84 | 35.84 | 34.74 | 35.53 | 644,910 | +0.72(+2.08%) |
Dec 22, 2017 | 35.10 | 35.35 | 34.52 | 34.81 | 549,084 | -0.20(-0.57%) |
Dec 21, 2017 | 35.26 | 35.33 | 34.51 | 35.00 | 561,756 | -0.13(-0.37%) |
Dec 20, 2017 | 37.22 | 37.23 | 35.08 | 35.13 | 726,602 | -1.56(-4.24%) |
Dec 19, 2017 | 36.10 | 37.40 | 36.10 | 36.69 | 1,096,344 | +0.59(+1.63%) |
Dec 18, 2017 | 34.88 | 36.29 | 34.83 | 36.10 | 974,692 | +1.72(+4.99%) |
Dec 15, 2017 | 33.58 | 34.90 | 33.36 | 34.39 | 1,266,804 | +0.82(+2.45%) |
Dec 14, 2017 | 34.32 | 34.85 | 33.20 | 33.56 | 894,356 | -0.79(-2.31%) |
Dec 13, 2017 | 33.25 | 34.36 | 33.20 | 34.36 | 553,385 | +1.17(+3.54%) |
Dec 12, 2017 | 32.85 | 33.36 | 32.72 | 33.18 | 577,611 | +0.63(+1.92%) |
Dec 11, 2017 | 32.64 | 32.84 | 32.14 | 32.56 | 588,749 | -0.14(-0.42%) |
Dec 08, 2017 | 33.09 | 33.37 | 32.57 | 32.69 | 639,563 | -0.17(-0.51%) |
Dec 07, 2017 | 32.14 | 33.33 | 31.90 | 32.86 | 876,626 | +0.71(+2.21%) |
Dec 06, 2017 | 32.06 | 32.43 | 31.53 | 32.15 | 688,610 | +0.22(+0.69%) |
Dec 05, 2017 | 31.25 | 32.34 | 31.14 | 31.93 | 996,794 | +0.72(+2.32%) |
Dec 04, 2017 | 30.00 | 31.53 | 29.18 | 31.21 | 873,172 | +1.21(+4.02%) |
Dec 01, 2017 | 30.09 | 30.09 | 29.29 | 30.00 | 693,809 | -0.01(-0.03%) |
Nov 30, 2017 | 30.40 | 30.51 | 29.48 | 30.01 | 690,789 | -0.16(-0.53%) |
Nov 29, 2017 | 30.18 | 31.06 | 30.11 | 30.17 | 548,549 | +0.10(+0.33%) |
Nov 28, 2017 | 29.84 | 30.29 | 29.69 | 30.07 | 448,844 | +0.37(+1.26%) |
Nov 27, 2017 | 29.63 | 30.40 | 29.58 | 29.70 | 563,915 | +0.20(+0.67%) |
Nov 24, 2017 | 30.54 | 30.54 | 29.43 | 29.50 | 335,942 | -1.03(-3.37%) |
Nov 22, 2017 | 30.28 | 30.74 | 30.06 | 30.53 | 321,755 | +0.35(+1.16%) |
Nov 21, 2017 | 30.15 | 30.69 | 29.84 | 30.18 | 507,955 | +0.07(+0.23%) |
Nov 20, 2017 | 29.67 | 30.12 | 29.10 | 30.11 | 710,200 | +0.62(+2.09%) |
Nov 17, 2017 | 30.18 | 30.54 | 29.44 | 29.49 | 750,483 | -0.59(-1.98%) |
Nov 16, 2017 | 29.91 | 31.08 | 29.77 | 30.09 | 948,770 | +0.44(+1.49%) |
Nov 15, 2017 | 28.87 | 29.97 | 28.87 | 29.64 | 939,743 | +1.13(+3.96%) |
Nov 14, 2017 | 28.59 | 28.87 | 28.12 | 28.51 | 457,000 | +0.00(+0.00%) |
Nov 13, 2017 | 28.32 | 28.76 | 28.29 | 28.51 | 574,298 | +0.08(+0.27%) |
Nov 10, 2017 | 28.00 | 28.64 | 27.68 | 28.44 | 561,448 | +0.40(+1.44%) |
Nov 09, 2017 | 28.03 | 28.30 | 27.45 | 28.03 | 525,194 | -0.11(-0.41%) |
Nov 08, 2017 | 28.03 | 28.64 | 27.57 | 28.15 | 943,247 | -0.07(-0.24%) |
Nov 07, 2017 | 27.93 | 28.48 | 27.71 | 28.22 | 520,016 | +0.14(+0.52%) |
Nov 06, 2017 | 28.04 | 28.58 | 27.55 | 28.07 | 750,112 | +0.19(+0.68%) |
Nov 03, 2017 | 28.44 | 28.44 | 27.77 | 27.88 | 719,266 | -0.45(-1.59%) |
Nov 02, 2017 | 27.57 | 28.54 | 27.31 | 28.33 | 778,200 | +0.61(+2.19%) |