Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.09 | 37.10 | 36.28 | 36.37 | 2,420,891 | -0.53(-1.43%) |
Jan 30, 2018 | 37.08 | 37.11 | 36.91 | 36.90 | 375,927 | -0.78(-2.08%) |
Jan 29, 2018 | 37.68 | 37.87 | 37.68 | 37.68 | 480,202 | -0.08(-0.22%) |
Jan 26, 2018 | 37.17 | 37.77 | 37.17 | 37.77 | 316,840 | +0.74(+2.00%) |
Jan 25, 2018 | 36.89 | 37.03 | 36.77 | 37.03 | 320,919 | +0.34(+0.91%) |
Jan 24, 2018 | 36.75 | 36.82 | 36.56 | 36.69 | 299,864 | +0.11(+0.29%) |
Jan 23, 2018 | 36.68 | 36.78 | 36.58 | 36.59 | 289,119 | -0.15(-0.41%) |
Jan 22, 2018 | 36.44 | 36.74 | 36.38 | 36.74 | 451,368 | +0.35(+0.96%) |
Jan 19, 2018 | 36.33 | 36.40 | 36.22 | 36.39 | 241,966 | +0.12(+0.34%) |
Jan 18, 2018 | 36.21 | 36.27 | 36.06 | 36.26 | 177,908 | +0.04(+0.10%) |
Jan 17, 2018 | 36.07 | 36.29 | 35.97 | 36.23 | 334,578 | +0.35(+0.97%) |
Jan 16, 2018 | 35.86 | 36.20 | 35.83 | 35.88 | 999,477 | +0.12(+0.34%) |
Jan 12, 2018 | 35.76 | 35.76 | 35.76 | 0 | +0.24(+0.68%) | |
Jan 11, 2018 | 35.42 | 35.52 | 35.33 | 35.52 | 364,871 | +0.16(+0.45%) |
Jan 10, 2018 | 35.34 | 35.36 | 35.10 | 35.35 | 126,733 | -0.06(-0.17%) |
Jan 09, 2018 | 35.10 | 35.50 | 35.10 | 35.41 | 321,036 | +0.41(+1.16%) |
Jan 08, 2018 | 35.11 | 35.14 | 34.84 | 35.01 | 330,510 | -0.17(-0.48%) |
Jan 05, 2018 | 35.00 | 35.20 | 34.95 | 35.18 | 197,850 | +0.28(+0.81%) |
Jan 04, 2018 | 35.02 | 35.02 | 34.82 | 34.90 | 282,724 | +0.04(+0.11%) |
Jan 03, 2018 | 34.55 | 34.88 | 34.43 | 34.86 | 267,253 | +0.34(+0.98%) |
Jan 02, 2018 | 34.09 | 34.54 | 34.09 | 34.52 | 790,075 | +0.39(+1.13%) |
Dec 29, 2017 | 34.13 | 34.13 | 34.13 | 0 | -0.23(-0.68%) | |
Dec 28, 2017 | 34.38 | 34.38 | 34.27 | 34.37 | 84,735 | +0.05(+0.13%) |
Dec 27, 2017 | 34.29 | 34.38 | 34.28 | 34.32 | 219,063 | +0.09(+0.27%) |
Dec 26, 2017 | 34.22 | 34.27 | 34.21 | 34.23 | 256,370 | +0.02(+0.05%) |
Dec 22, 2017 | 34.25 | 34.31 | 34.15 | 34.21 | 206,308 | -0.10(-0.29%) |
Dec 21, 2017 | 34.44 | 34.50 | 34.30 | 34.31 | 339,963 | -0.07(-0.21%) |
Dec 20, 2017 | 34.48 | 34.57 | 34.37 | 34.38 | 153,050 | -0.09(-0.25%) |
Dec 19, 2017 | 34.56 | 34.58 | 34.46 | 34.47 | 240,629 | -0.13(-0.39%) |
Dec 18, 2017 | 34.65 | 34.76 | 34.57 | 34.60 | 356,024 | +0.02(+0.07%) |
Dec 15, 2017 | 34.39 | 34.59 | 34.39 | 34.58 | 921,195 | +0.37(+1.09%) |
Dec 14, 2017 | 34.65 | 34.67 | 34.20 | 34.21 | 503,019 | -0.39(-1.12%) |
Dec 13, 2017 | 34.45 | 34.70 | 34.45 | 34.59 | 771,973 | +0.13(+0.37%) |
Dec 12, 2017 | 34.41 | 34.51 | 34.38 | 34.46 | 1,007,173 | +0.12(+0.36%) |
Dec 11, 2017 | 34.24 | 34.39 | 34.22 | 34.34 | 2,217,221 | +0.11(+0.33%) |
Dec 08, 2017 | 33.93 | 34.23 | 33.93 | 34.23 | 153,042 | +0.39(+1.14%) |
Dec 07, 2017 | 33.81 | 33.90 | 33.71 | 33.84 | 146,280 | +0.05(+0.13%) |
Dec 06, 2017 | 33.88 | 33.94 | 33.66 | 33.80 | 173,323 | -0.04(-0.12%) |
Dec 05, 2017 | 33.90 | 34.10 | 33.84 | 33.84 | 613,216 | -0.08(-0.24%) |
Dec 04, 2017 | 34.58 | 34.58 | 33.92 | 33.92 | 267,983 | -0.46(-1.33%) |
Dec 01, 2017 | 34.36 | 34.50 | 34.13 | 34.38 | 1,862,657 | -0.06(-0.18%) |
Nov 30, 2017 | 34.26 | 34.52 | 34.22 | 34.44 | 275,128 | +0.28(+0.81%) |
Nov 29, 2017 | 34.01 | 34.26 | 34.01 | 34.16 | 189,769 | +0.19(+0.56%) |
Nov 28, 2017 | 33.83 | 34.02 | 33.75 | 33.97 | 228,202 | +0.20(+0.60%) |
Nov 27, 2017 | 33.74 | 33.81 | 33.70 | 33.77 | 154,094 | +0.02(+0.05%) |
Nov 24, 2017 | 33.74 | 33.76 | 33.65 | 33.75 | 157,409 | +0.09(+0.27%) |
Nov 22, 2017 | 33.69 | 33.77 | 33.62 | 33.66 | 369,273 | -0.05(-0.13%) |
Nov 21, 2017 | 33.52 | 33.76 | 33.52 | 33.70 | 151,888 | +0.29(+0.88%) |
Nov 20, 2017 | 33.52 | 33.52 | 33.36 | 33.41 | 168,435 | -0.12(-0.35%) |
Nov 17, 2017 | 33.50 | 33.59 | 33.50 | 33.53 | 119,206 | -0.13(-0.38%) |
Nov 16, 2017 | 33.38 | 33.68 | 33.38 | 33.66 | 175,453 | +0.36(+1.09%) |
Nov 15, 2017 | 33.29 | 33.40 | 33.18 | 33.29 | 198,692 | -0.09(-0.28%) |
Nov 14, 2017 | 33.37 | 33.44 | 33.25 | 33.38 | 211,353 | -0.16(-0.47%) |
Nov 13, 2017 | 33.42 | 33.59 | 33.36 | 33.54 | 184,401 | +0.04(+0.13%) |
Nov 10, 2017 | 33.55 | 33.57 | 33.29 | 33.50 | 544,174 | -0.22(-0.64%) |
Nov 09, 2017 | 33.62 | 33.73 | 33.49 | 33.71 | 568,639 | -0.01(-0.04%) |
Nov 08, 2017 | 33.64 | 33.76 | 33.54 | 33.73 | 131,938 | +0.08(+0.24%) |
Nov 07, 2017 | 33.64 | 33.72 | 33.54 | 33.65 | 182,440 | +0.05(+0.16%) |
Nov 06, 2017 | 33.67 | 33.72 | 33.59 | 33.59 | 517,182 | -0.11(-0.33%) |
Nov 03, 2017 | 33.38 | 33.72 | 33.38 | 33.70 | 542,218 | +0.32(+0.96%) |
Nov 02, 2017 | 33.48 | 33.56 | 33.31 | 33.38 | 1,345,557 | -0.09(-0.28%) |