Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.09 | 34.45 | 33.93 | 33.98 | 166,756 | +0.01(+0.03%) |
Jan 30, 2018 | 33.79 | 34.09 | 33.62 | 33.97 | 182,415 | -0.02(-0.05%) |
Jan 29, 2018 | 34.39 | 34.89 | 33.93 | 33.99 | 207,092 | -0.42(-1.22%) |
Jan 26, 2018 | 34.17 | 34.42 | 33.90 | 34.41 | 158,975 | +0.27(+0.80%) |
Jan 25, 2018 | 34.38 | 34.38 | 34.15 | 34.14 | 217,593 | -0.18(-0.53%) |
Jan 24, 2018 | 35.19 | 35.19 | 33.84 | 34.32 | 422,335 | -0.62(-1.78%) |
Jan 23, 2018 | 36.40 | 36.54 | 34.89 | 34.94 | 280,270 | -0.62(-1.74%) |
Jan 22, 2018 | 35.55 | 35.66 | 35.14 | 35.56 | 334,616 | -0.15(-0.41%) |
Jan 19, 2018 | 35.03 | 35.72 | 35.03 | 35.70 | 172,395 | +0.57(+1.61%) |
Jan 18, 2018 | 35.08 | 35.22 | 34.85 | 35.14 | 86,007 | +0.01(+0.03%) |
Jan 17, 2018 | 34.91 | 35.29 | 34.61 | 35.13 | 134,962 | +0.33(+0.94%) |
Jan 16, 2018 | 35.56 | 35.72 | 34.72 | 34.80 | 187,813 | -0.55(-1.55%) |
Jan 12, 2018 | 35.35 | 35.35 | 35.35 | 0 | -0.45(-1.25%) | |
Jan 11, 2018 | 35.50 | 35.91 | 35.31 | 35.80 | 191,862 | +0.54(+1.53%) |
Jan 10, 2018 | 35.17 | 35.70 | 34.97 | 35.26 | 192,579 | +0.25(+0.70%) |
Jan 09, 2018 | 34.66 | 35.50 | 34.66 | 35.01 | 293,664 | +0.45(+1.29%) |
Jan 08, 2018 | 34.15 | 34.66 | 34.15 | 34.56 | 260,600 | +0.42(+1.23%) |
Jan 05, 2018 | 33.80 | 34.15 | 33.66 | 34.15 | 194,941 | +0.61(+1.82%) |
Jan 04, 2018 | 33.21 | 33.75 | 33.19 | 33.53 | 164,220 | +0.47(+1.43%) |
Jan 03, 2018 | 33.79 | 33.79 | 33.00 | 33.06 | 211,959 | -0.83(-2.45%) |
Jan 02, 2018 | 34.21 | 34.21 | 33.64 | 33.89 | 186,094 | -0.25(-0.72%) |
Dec 29, 2017 | 34.14 | 34.14 | 34.14 | 0 | -0.16(-0.48%) | |
Dec 28, 2017 | 34.57 | 34.57 | 34.17 | 34.30 | 147,131 | -0.05(-0.13%) |
Dec 27, 2017 | 34.41 | 34.58 | 34.09 | 34.35 | 225,533 | +0.05(+0.13%) |
Dec 26, 2017 | 34.70 | 34.75 | 34.23 | 34.30 | 148,405 | -0.34(-0.97%) |
Dec 22, 2017 | 34.58 | 34.66 | 34.42 | 34.64 | 104,881 | +0.26(+0.74%) |
Dec 21, 2017 | 33.79 | 34.48 | 33.79 | 34.38 | 150,137 | +0.68(+2.00%) |
Dec 20, 2017 | 34.28 | 34.37 | 33.66 | 33.71 | 212,621 | -0.36(-1.07%) |
Dec 19, 2017 | 34.31 | 34.61 | 34.01 | 34.07 | 181,091 | -0.11(-0.32%) |
Dec 18, 2017 | 34.46 | 34.90 | 34.07 | 34.18 | 204,384 | +0.05(+0.16%) |
Dec 15, 2017 | 33.31 | 34.52 | 33.31 | 34.13 | 365,292 | +0.79(+2.38%) |
Dec 14, 2017 | 33.77 | 33.97 | 33.22 | 33.33 | 105,098 | -0.32(-0.95%) |
Dec 13, 2017 | 34.30 | 34.30 | 33.58 | 33.65 | 163,024 | -0.64(-1.86%) |
Dec 12, 2017 | 34.25 | 34.72 | 34.05 | 34.29 | 159,052 | +0.14(+0.40%) |
Dec 11, 2017 | 34.12 | 34.33 | 33.91 | 34.15 | 98,336 | +0.02(+0.05%) |
Dec 08, 2017 | 34.58 | 34.69 | 34.06 | 34.14 | 70,346 | +0.00(+0.00%) |
Dec 07, 2017 | 34.01 | 34.66 | 34.01 | 125,563 | +0.00(+0.00%) | |
Dec 06, 2017 | 34.46 | 34.67 | 34.19 | 34.28 | 95,543 | -0.30(-0.87%) |
Dec 05, 2017 | 35.25 | 35.39 | 34.56 | 34.58 | 112,668 | -0.52(-1.48%) |
Dec 04, 2017 | 34.94 | 34.94 | 34.77 | 35.10 | 177,227 | +0.67(+1.93%) |
Dec 01, 2017 | 34.67 | 34.67 | 33.39 | 34.44 | 153,756 | -0.24(-0.68%) |
Nov 30, 2017 | 34.69 | 34.85 | 34.18 | 34.67 | 293,871 | +0.25(+0.72%) |
Nov 29, 2017 | 34.11 | 34.46 | 33.94 | 34.43 | 263,576 | +0.51(+1.51%) |
Nov 28, 2017 | 33.39 | 33.97 | 33.08 | 33.92 | 193,769 | +0.67(+2.03%) |
Nov 27, 2017 | 33.40 | 33.49 | 33.21 | 33.24 | 106,062 | -0.18(-0.55%) |
Nov 24, 2017 | 33.36 | 33.55 | 33.17 | 33.42 | 74,502 | +0.15(+0.44%) |
Nov 22, 2017 | 33.35 | 33.72 | 33.22 | 33.28 | 100,802 | +0.03(+0.08%) |
Nov 21, 2017 | 33.33 | 33.46 | 33.13 | 33.25 | 176,544 | +0.05(+0.16%) |
Nov 20, 2017 | 32.83 | 33.26 | 32.67 | 33.20 | 138,603 | +0.47(+1.45%) |
Nov 17, 2017 | 32.45 | 32.81 | 32.41 | 32.72 | 144,166 | +0.10(+0.31%) |
Nov 16, 2017 | 33.07 | 33.25 | 32.59 | 32.62 | 132,842 | -0.23(-0.69%) |
Nov 15, 2017 | 32.76 | 33.24 | 32.64 | 32.85 | 175,661 | -0.21(-0.63%) |
Nov 14, 2017 | 32.05 | 33.09 | 31.95 | 33.06 | 232,120 | +0.84(+2.60%) |
Nov 13, 2017 | 31.65 | 32.25 | 31.58 | 32.22 | 92,806 | +0.41(+1.29%) |
Nov 10, 2017 | 31.85 | 32.20 | 31.69 | 31.81 | 123,400 | +0.05(+0.14%) |
Nov 09, 2017 | 31.59 | 31.96 | 31.44 | 31.76 | 271,639 | -0.07(-0.23%) |
Nov 08, 2017 | 32.06 | 32.12 | 31.51 | 31.84 | 233,268 | -0.40(-1.25%) |
Nov 07, 2017 | 32.80 | 32.90 | 32.12 | 32.24 | 217,210 | -0.68(-2.08%) |
Nov 06, 2017 | 33.50 | 33.50 | 32.79 | 32.92 | 234,141 | -0.57(-1.72%) |
Nov 03, 2017 | 33.91 | 33.91 | 33.35 | 33.50 | 209,226 | -0.53(-1.55%) |
Nov 02, 2017 | 33.71 | 34.36 | 33.71 | 34.03 | 186,773 | +0.30(+0.89%) |