Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.71 | 34.76 | 34.71 | 34.76 | 1,588 | +0.05(+0.15%) |
Jan 30, 2018 | 34.76 | 34.71 | 34.71 | 2,089 | -0.00(-0.01%) | |
Jan 29, 2018 | 34.76 | 34.76 | 34.71 | 34.71 | 6,823 | -0.04(-0.11%) |
Jan 26, 2018 | 34.73 | 34.75 | 34.73 | 34.75 | 5,179 | -0.00(-0.01%) |
Jan 25, 2018 | 34.75 | 34.75 | 34.70 | 34.75 | 43,471 | +0.01(+0.02%) |
Jan 24, 2018 | 34.71 | 34.74 | 34.70 | 34.74 | 2,568 | +0.06(+0.17%) |
Jan 23, 2018 | 34.70 | 34.71 | 34.68 | 34.68 | 3,716 | +0.00(+0.00%) |
Jan 22, 2018 | 34.73 | 34.74 | 34.69 | 34.68 | 20,581 | -0.06(-0.17%) |
Jan 19, 2018 | 34.75 | 34.75 | 34.72 | 34.74 | 6,237 | +0.01(+0.03%) |
Jan 18, 2018 | 34.76 | 34.76 | 34.71 | 34.73 | 2,407 | +0.04(+0.12%) |
Jan 17, 2018 | 34.74 | 34.77 | 34.69 | 34.69 | 4,454 | -0.06(-0.17%) |
Jan 16, 2018 | 34.68 | 35.18 | 34.68 | 34.75 | 107,300 | +0.01(+0.02%) |
Jan 12, 2018 | 34.74 | 34.74 | 34.74 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 34.72 | 34.74 | 34.72 | 34.74 | 5,143 | +0.00(+0.00%) |
Jan 10, 2018 | 34.75 | 34.75 | 34.70 | 34.74 | 6,722 | +0.00(+0.00%) |
Jan 09, 2018 | 34.74 | 34.74 | 34.70 | 34.74 | 12,117 | +0.03(+0.10%) |
Jan 08, 2018 | 34.71 | 34.71 | 34.68 | 34.71 | 12,576 | +0.01(+0.02%) |
Jan 05, 2018 | 34.70 | 34.70 | 34.67 | 34.70 | 3,039 | +0.02(+0.05%) |
Jan 04, 2018 | 34.73 | 34.73 | 34.68 | 34.68 | 1,702 | -0.04(-0.12%) |
Jan 03, 2018 | 34.67 | 34.75 | 34.67 | 34.73 | 5,106 | +0.05(+0.15%) |
Jan 02, 2018 | 34.68 | 34.65 | 34.67 | 63,321 | +0.03(+0.10%) | |
Dec 29, 2017 | 34.64 | 34.64 | 34.64 | 0 | -0.03(-0.07%) | |
Dec 28, 2017 | 34.67 | 34.69 | 34.67 | 34.67 | 19,194 | -0.01(-0.02%) |
Dec 27, 2017 | 34.66 | 34.69 | 34.66 | 34.67 | 5,953 | -0.04(-0.12%) |
Dec 26, 2017 | 34.68 | 34.72 | 34.66 | 34.72 | 2,506 | +0.04(+0.12%) |
Dec 22, 2017 | 34.71 | 34.71 | 34.65 | 34.67 | 9,931 | -0.03(-0.10%) |
Dec 21, 2017 | 34.71 | 34.71 | 34.67 | 34.71 | 3,257 | +0.02(+0.05%) |
Dec 20, 2017 | 34.70 | 34.74 | 34.66 | 34.69 | 26,329 | -0.02(-0.05%) |
Dec 19, 2017 | 34.68 | 34.71 | 34.68 | 34.71 | 10,610 | -0.00(-0.00%) |
Dec 18, 2017 | 34.64 | 34.71 | 34.64 | 34.71 | 17,026 | +0.00(+0.00%) |
Dec 15, 2017 | 34.70 | 34.72 | 34.68 | 34.71 | 25,943 | +0.07(+0.20%) |
Dec 14, 2017 | 34.71 | 34.71 | 34.64 | 34.64 | 2,595 | -0.07(-0.20%) |
Dec 13, 2017 | 34.69 | 34.71 | 34.69 | 34.71 | 4,466 | +0.02(+0.05%) |
Dec 12, 2017 | 34.67 | 34.69 | 34.67 | 34.69 | 821 | +0.06(+0.17%) |
Dec 11, 2017 | 34.64 | 34.64 | 34.63 | 34.63 | 618 | -0.05(-0.14%) |
Dec 08, 2017 | 34.70 | 34.70 | 34.68 | 34.68 | 1,636 | +0.05(+0.14%) |
Dec 07, 2017 | 34.69 | 34.70 | 34.63 | 34.63 | 4,767 | -0.05(-0.15%) |
Dec 06, 2017 | 34.70 | 34.70 | 34.68 | 34.68 | 1,307 | +0.01(+0.02%) |
Dec 05, 2017 | 34.72 | 34.73 | 34.63 | 34.68 | 5,170 | +0.01(+0.02%) |
Dec 04, 2017 | 34.67 | 34.67 | 34.67 | 34.67 | 319 | -0.03(-0.07%) |
Dec 01, 2017 | 34.69 | 34.69 | 34.62 | 34.69 | 9,228 | +0.07(+0.19%) |
Nov 30, 2017 | 34.69 | 34.69 | 34.63 | 34.63 | 7,054 | +0.00(+0.00%) |
Nov 29, 2017 | 34.63 | 34.63 | 34.63 | 34.63 | 3,098 | -0.00(-0.00%) |
Nov 28, 2017 | 34.63 | 34.63 | 34.63 | 34.63 | 1,066 | -0.06(-0.16%) |
Nov 27, 2017 | 34.68 | 34.68 | 34.68 | 34.68 | 360 | +0.00(+0.01%) |
Nov 24, 2017 | 34.68 | 34.68 | 34.68 | 34.68 | 3,300 | -0.01(-0.02%) |
Nov 22, 2017 | 34.68 | 34.69 | 34.63 | 34.69 | 6,349 | +0.03(+0.10%) |
Nov 21, 2017 | 34.65 | 34.68 | 34.65 | 34.65 | 11,216 | -0.03(-0.07%) |
Nov 20, 2017 | 34.68 | 34.68 | 34.65 | 34.68 | 3,355 | +0.00(+0.01%) |
Nov 17, 2017 | 34.67 | 34.67 | 34.67 | 34.67 | 522 | -0.00(-0.01%) |
Nov 16, 2017 | 34.67 | 34.68 | 34.63 | 34.68 | 7,829 | +0.01(+0.02%) |
Nov 15, 2017 | 34.67 | 34.67 | 34.63 | 34.67 | 2,810 | +0.05(+0.15%) |
Nov 14, 2017 | 34.67 | 34.67 | 34.62 | 34.62 | 1,370 | -0.06(-0.17%) |
Nov 13, 2017 | 34.61 | 34.68 | 34.61 | 34.68 | 11,893 | +0.04(+0.12%) |
Nov 10, 2017 | 34.62 | 34.64 | 34.60 | 34.63 | 8,599 | -0.04(-0.12%) |
Nov 09, 2017 | 34.67 | 34.68 | 34.64 | 34.68 | 3,233 | +0.07(+0.20%) |
Nov 08, 2017 | 34.63 | 34.67 | 34.61 | 34.61 | 9,227 | -0.03(-0.07%) |
Nov 07, 2017 | 34.67 | 34.67 | 34.63 | 34.63 | 5,657 | -0.03(-0.10%) |
Nov 06, 2017 | 34.65 | 34.67 | 34.64 | 34.67 | 10,606 | +0.07(+0.20%) |
Nov 03, 2017 | 34.64 | 34.67 | 34.60 | 34.60 | 2,783 | -0.07(-0.20%) |
Nov 02, 2017 | 34.64 | 34.67 | 34.62 | 34.67 | 13,450 | +0.05(+0.15%) |