Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.42 | 33.87 | 33.15 | 33.28 | 264,641 | -0.08(-0.24%) |
Jan 30, 2018 | 33.31 | 33.31 | 33.27 | 33.36 | 306,359 | -0.07(-0.20%) |
Jan 29, 2018 | 33.83 | 33.90 | 33.42 | 33.42 | 172,983 | -0.42(-1.23%) |
Jan 26, 2018 | 33.69 | 33.87 | 33.53 | 33.84 | 141,667 | +0.18(+0.53%) |
Jan 25, 2018 | 33.68 | 33.74 | 33.36 | 33.66 | 328,773 | +0.04(+0.13%) |
Jan 24, 2018 | 33.88 | 33.96 | 33.36 | 33.62 | 369,205 | -0.15(-0.44%) |
Jan 23, 2018 | 33.62 | 34.03 | 33.47 | 33.77 | 275,935 | +0.34(+1.03%) |
Jan 22, 2018 | 33.04 | 33.53 | 33.04 | 33.42 | 266,153 | +0.27(+0.82%) |
Jan 19, 2018 | 33.18 | 33.35 | 33.00 | 33.15 | 208,427 | +0.04(+0.13%) |
Jan 18, 2018 | 32.90 | 33.31 | 32.76 | 33.11 | 246,375 | +0.25(+0.75%) |
Jan 17, 2018 | 32.62 | 32.96 | 32.59 | 32.86 | 355,266 | +0.38(+1.17%) |
Jan 16, 2018 | 33.15 | 33.15 | 32.34 | 32.48 | 463,341 | -0.53(-1.62%) |
Jan 12, 2018 | 33.02 | 33.02 | 33.02 | 0 | +0.42(+1.28%) | |
Jan 11, 2018 | 32.41 | 32.67 | 32.17 | 32.60 | 163,553 | +0.20(+0.63%) |
Jan 10, 2018 | 32.47 | 32.62 | 32.32 | 32.40 | 359,871 | -0.16(-0.49%) |
Jan 09, 2018 | 32.42 | 32.88 | 32.42 | 32.56 | 339,357 | +0.14(+0.44%) |
Jan 08, 2018 | 32.61 | 32.84 | 32.29 | 32.42 | 409,362 | -0.18(-0.55%) |
Jan 05, 2018 | 32.79 | 32.79 | 32.50 | 32.59 | 166,010 | +0.01(+0.02%) |
Jan 04, 2018 | 32.45 | 32.95 | 32.45 | 32.59 | 247,855 | +0.23(+0.70%) |
Jan 03, 2018 | 32.21 | 32.53 | 32.15 | 32.36 | 297,544 | +0.15(+0.48%) |
Jan 02, 2018 | 32.75 | 32.80 | 32.12 | 32.21 | 320,041 | -0.39(-1.19%) |
Dec 29, 2017 | 32.59 | 32.59 | 32.59 | 0 | +0.07(+0.23%) | |
Dec 28, 2017 | 32.47 | 33.43 | 32.44 | 32.52 | 398,459 | +0.10(+0.30%) |
Dec 27, 2017 | 32.27 | 32.49 | 32.18 | 32.42 | 153,835 | +0.17(+0.51%) |
Dec 26, 2017 | 32.14 | 32.47 | 32.14 | 32.26 | 180,838 | +0.21(+0.65%) |
Dec 22, 2017 | 32.20 | 32.20 | 31.94 | 32.05 | 266,009 | -0.12(-0.38%) |
Dec 21, 2017 | 32.37 | 32.53 | 32.16 | 32.17 | 207,351 | -0.08(-0.25%) |
Dec 20, 2017 | 32.48 | 32.52 | 32.22 | 32.25 | 213,887 | -0.06(-0.19%) |
Dec 19, 2017 | 32.54 | 32.54 | 32.23 | 32.31 | 276,526 | -0.05(-0.15%) |
Dec 18, 2017 | 32.74 | 32.89 | 32.28 | 32.36 | 265,563 | -0.24(-0.74%) |
Dec 15, 2017 | 32.02 | 32.77 | 32.00 | 32.60 | 851,496 | +0.58(+1.80%) |
Dec 14, 2017 | 32.63 | 32.63 | 32.00 | 32.02 | 313,008 | -0.50(-1.55%) |
Dec 13, 2017 | 32.79 | 32.91 | 32.49 | 32.53 | 345,499 | -0.19(-0.58%) |
Dec 12, 2017 | 32.86 | 32.94 | 32.66 | 32.72 | 444,882 | -0.01(-0.04%) |
Dec 11, 2017 | 32.88 | 32.90 | 32.63 | 32.73 | 300,927 | -0.15(-0.45%) |
Dec 08, 2017 | 33.00 | 33.00 | 32.79 | 32.88 | 151,981 | -0.10(-0.30%) |
Dec 07, 2017 | 33.04 | 33.12 | 32.82 | 32.98 | 173,839 | -0.14(-0.43%) |
Dec 06, 2017 | 33.16 | 33.36 | 33.02 | 33.12 | 143,677 | -0.01(-0.04%) |
Dec 05, 2017 | 33.44 | 33.44 | 33.03 | 33.13 | 192,620 | -0.29(-0.88%) |
Dec 04, 2017 | 33.67 | 33.69 | 33.33 | 33.42 | 244,062 | +0.01(+0.02%) |
Dec 01, 2017 | 33.40 | 33.46 | 32.78 | 33.42 | 282,268 | +0.01(+0.02%) |
Nov 30, 2017 | 33.62 | 33.73 | 33.08 | 33.41 | 244,028 | -0.07(-0.22%) |
Nov 29, 2017 | 33.33 | 33.76 | 33.31 | 33.49 | 229,484 | +0.31(+0.93%) |
Nov 28, 2017 | 32.92 | 33.23 | 32.74 | 33.18 | 368,858 | +0.31(+0.95%) |
Nov 27, 2017 | 32.68 | 32.89 | 32.60 | 32.86 | 243,356 | +0.09(+0.26%) |
Nov 24, 2017 | 32.83 | 32.94 | 32.43 | 32.78 | 148,306 | -0.01(-0.04%) |
Nov 22, 2017 | 32.90 | 33.01 | 32.59 | 32.79 | 319,144 | -0.07(-0.22%) |
Nov 21, 2017 | 33.04 | 33.16 | 32.78 | 32.86 | 275,901 | -0.05(-0.15%) |
Nov 20, 2017 | 32.92 | 32.94 | 32.69 | 32.91 | 399,600 | -0.02(-0.07%) |
Nov 17, 2017 | 33.29 | 33.29 | 32.90 | 32.94 | 405,648 | -0.38(-1.14%) |
Nov 16, 2017 | 33.67 | 33.67 | 33.16 | 33.32 | 282,686 | -0.20(-0.60%) |
Nov 15, 2017 | 33.53 | 33.84 | 33.26 | 33.52 | 307,116 | -0.07(-0.20%) |
Nov 14, 2017 | 33.25 | 33.65 | 32.90 | 33.59 | 331,048 | +0.15(+0.46%) |
Nov 13, 2017 | 33.39 | 33.56 | 33.18 | 33.44 | 398,747 | +0.08(+0.24%) |
Nov 10, 2017 | 33.36 | 33.49 | 33.06 | 33.36 | 202,732 | +0.04(+0.11%) |
Nov 09, 2017 | 33.01 | 33.37 | 32.97 | 33.32 | 378,831 | +0.27(+0.81%) |
Nov 08, 2017 | 33.61 | 33.61 | 33.03 | 33.05 | 503,237 | -0.42(-1.24%) |
Nov 07, 2017 | 33.69 | 33.99 | 33.42 | 33.47 | 379,828 | -0.09(-0.27%) |
Nov 06, 2017 | 33.60 | 33.66 | 33.40 | 33.56 | 260,508 | -0.04(-0.11%) |
Nov 03, 2017 | 33.25 | 33.81 | 33.24 | 33.59 | 351,556 | +0.31(+0.92%) |
Nov 02, 2017 | 33.39 | 33.63 | 32.93 | 33.29 | 432,986 | +0.01(+0.04%) |