Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.18 | 33.21 | 33.15 | 33.18 | 898,492 | +0.04(+0.11%) |
Jan 30, 2018 | 33.20 | 33.22 | 33.13 | 33.14 | 1,022,249 | -0.08(-0.23%) |
Jan 29, 2018 | 33.25 | 33.26 | 33.20 | 33.22 | 458,954 | -0.08(-0.23%) |
Jan 26, 2018 | 33.31 | 33.31 | 33.25 | 33.30 | 484,784 | +0.01(+0.04%) |
Jan 25, 2018 | 33.28 | 33.31 | 33.25 | 33.28 | 547,866 | +0.00(+0.00%) |
Jan 24, 2018 | 33.27 | 33.32 | 33.24 | 33.28 | 478,958 | -0.01(-0.02%) |
Jan 23, 2018 | 33.23 | 33.29 | 33.22 | 33.29 | 397,583 | +0.06(+0.19%) |
Jan 22, 2018 | 33.21 | 33.23 | 33.20 | 33.23 | 769,465 | +0.01(+0.04%) |
Jan 19, 2018 | 33.18 | 33.22 | 33.16 | 33.21 | 542,371 | +0.03(+0.08%) |
Jan 18, 2018 | 33.17 | 33.21 | 33.15 | 33.18 | 946,853 | +0.01(+0.04%) |
Jan 17, 2018 | 33.15 | 33.21 | 33.15 | 33.17 | 557,510 | -0.01(-0.04%) |
Jan 16, 2018 | 33.22 | 33.22 | 33.15 | 33.18 | 727,468 | +0.00(+0.00%) |
Jan 12, 2018 | 33.18 | 33.18 | 33.18 | 0 | -0.03(-0.08%) | |
Jan 11, 2018 | 33.16 | 33.21 | 33.15 | 33.21 | 544,335 | +0.08(+0.25%) |
Jan 10, 2018 | 33.18 | 33.18 | 33.13 | 1,143,841 | -0.05(-0.15%) | |
Jan 09, 2018 | 33.25 | 33.27 | 33.16 | 33.18 | 470,963 | -0.08(-0.25%) |
Jan 08, 2018 | 33.25 | 33.27 | 33.22 | 33.26 | 803,994 | +0.01(+0.04%) |
Jan 05, 2018 | 33.28 | 33.29 | 33.23 | 33.25 | 565,137 | +0.01(+0.02%) |
Jan 04, 2018 | 33.19 | 33.26 | 33.17 | 33.24 | 526,438 | +0.05(+0.15%) |
Jan 03, 2018 | 33.09 | 33.19 | 33.09 | 33.19 | 548,335 | +0.12(+0.36%) |
Jan 02, 2018 | 33.07 | 33.10 | 33.07 | 33.07 | 499,520 | -0.01(-0.02%) |
Dec 29, 2017 | 33.08 | 33.08 | 33.08 | 0 | +0.06(+0.17%) | |
Dec 28, 2017 | 33.11 | 33.11 | 33.01 | 33.02 | 389,775 | -0.04(-0.13%) |
Dec 27, 2017 | 33.01 | 33.07 | 33.01 | 33.07 | 672,030 | +0.03(+0.09%) |
Dec 26, 2017 | 33.04 | 33.04 | 33.00 | 33.04 | 393,746 | +0.04(+0.11%) |
Dec 22, 2017 | 32.97 | 33.00 | 32.97 | 33.00 | 1,045,689 | +0.04(+0.13%) |
Dec 21, 2017 | 33.00 | 33.00 | 32.95 | 32.96 | 482,196 | +0.03(+0.10%) |
Dec 20, 2017 | 32.94 | 32.94 | 32.88 | 32.93 | 371,912 | +0.02(+0.06%) |
Dec 19, 2017 | 32.79 | 32.94 | 32.79 | 32.91 | 498,517 | +0.00(+0.00%) |
Dec 18, 2017 | 32.97 | 32.98 | 32.90 | 32.91 | 853,684 | -0.03(-0.11%) |
Dec 15, 2017 | 32.95 | 32.96 | 32.90 | 32.94 | 645,103 | +0.03(+0.11%) |
Dec 14, 2017 | 32.94 | 32.94 | 32.89 | 32.91 | 521,816 | -0.02(-0.06%) |
Dec 13, 2017 | 32.92 | 32.94 | 32.89 | 32.93 | 1,348,908 | +0.01(+0.02%) |
Dec 12, 2017 | 32.92 | 32.94 | 32.91 | 32.92 | 310,929 | +0.01(+0.02%) |
Dec 11, 2017 | 32.89 | 32.93 | 32.89 | 32.91 | 373,099 | +0.01(+0.04%) |
Dec 08, 2017 | 32.91 | 32.92 | 32.88 | 32.90 | 809,574 | +0.03(+0.09%) |
Dec 07, 2017 | 32.88 | 32.92 | 32.87 | 32.87 | 299,521 | -0.01(-0.04%) |
Dec 06, 2017 | 32.90 | 32.93 | 32.87 | 32.89 | 449,945 | -0.01(-0.04%) |
Dec 05, 2017 | 32.94 | 32.95 | 32.89 | 32.90 | 272,111 | +0.03(+0.09%) |
Dec 04, 2017 | 32.94 | 32.94 | 32.86 | 32.87 | 287,669 | -0.04(-0.13%) |
Dec 01, 2017 | 32.94 | 32.96 | 32.84 | 32.91 | 317,216 | -0.00(-0.01%) |
Nov 30, 2017 | 32.92 | 32.97 | 32.92 | 32.92 | 371,931 | +0.00(+0.00%) |
Nov 29, 2017 | 32.91 | 32.94 | 32.87 | 32.92 | 341,813 | -0.03(-0.08%) |
Nov 28, 2017 | 32.90 | 32.94 | 32.87 | 32.94 | 353,921 | +0.07(+0.21%) |
Nov 27, 2017 | 32.93 | 32.94 | 32.87 | 32.87 | 255,627 | -0.04(-0.13%) |
Nov 24, 2017 | 32.95 | 32.96 | 32.92 | 32.92 | 326,417 | -0.01(-0.04%) |
Nov 22, 2017 | 32.88 | 32.95 | 32.88 | 32.93 | 376,337 | +0.03(+0.11%) |
Nov 21, 2017 | 32.87 | 32.92 | 32.87 | 32.90 | 268,870 | +0.08(+0.25%) |
Nov 20, 2017 | 32.83 | 32.89 | 32.81 | 32.81 | 892,605 | -0.03(-0.08%) |
Nov 17, 2017 | 32.79 | 32.85 | 32.79 | 32.84 | 310,926 | +0.01(+0.02%) |
Nov 16, 2017 | 32.79 | 32.86 | 32.78 | 32.83 | 364,183 | +0.17(+0.51%) |
Nov 15, 2017 | 32.59 | 32.69 | 32.53 | 32.67 | 482,332 | +0.00(+0.00%) |
Nov 14, 2017 | 32.75 | 32.75 | 32.66 | 32.67 | 479,388 | -0.13(-0.38%) |
Nov 13, 2017 | 32.78 | 32.80 | 32.75 | 32.79 | 302,440 | +0.01(+0.02%) |
Nov 10, 2017 | 32.77 | 32.79 | 32.73 | 32.78 | 561,085 | +0.06(+0.17%) |
Nov 09, 2017 | 32.81 | 32.81 | 32.68 | 32.73 | 764,556 | -0.12(-0.36%) |
Nov 08, 2017 | 32.95 | 32.95 | 32.84 | 32.85 | 657,166 | -0.11(-0.34%) |
Nov 07, 2017 | 33.01 | 33.01 | 32.94 | 32.96 | 446,963 | -0.06(-0.17%) |
Nov 06, 2017 | 33.00 | 33.03 | 32.99 | 33.01 | 352,376 | +0.01(+0.04%) |
Nov 03, 2017 | 33.02 | 33.03 | 32.99 | 33.00 | 551,118 | -0.01(-0.02%) |
Nov 02, 2017 | 33.01 | 33.04 | 32.99 | 33.01 | 473,829 | -0.03(-0.08%) |