Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 36.87 | 36.87 | 36.87 | 0 | +0.12(+0.32%) | |
Jan 30, 2018 | 36.75 | 36.75 | 36.75 | 36.75 | 277 | -0.49(-1.30%) |
Jan 29, 2018 | 37.63 | 37.63 | 37.24 | 37.24 | 217 | -0.20(-0.54%) |
Jan 26, 2018 | 37.35 | 37.44 | 37.19 | 37.44 | 900 | +0.21(+0.57%) |
Jan 25, 2018 | 37.23 | 37.23 | 37.23 | 37.23 | 155 | +0.23(+0.62%) |
Jan 24, 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 280 | -0.16(-0.43%) |
Jan 23, 2018 | 37.16 | 37.16 | 37.16 | 37.16 | 273 | +0.16(+0.42%) |
Jan 22, 2018 | 37.05 | 37.05 | 37.00 | 37.00 | 461 | +0.33(+0.90%) |
Jan 19, 2018 | 36.77 | 36.77 | 36.68 | 36.68 | 1,122 | +0.16(+0.43%) |
Jan 18, 2018 | 36.52 | 36.52 | 36.52 | 36.52 | 240 | +0.09(+0.24%) |
Jan 17, 2018 | 36.43 | 36.43 | 36.43 | 36.43 | 623 | -0.34(-0.92%) |
Jan 16, 2018 | 36.89 | 36.89 | 36.77 | 36.77 | 269 | +0.42(+1.15%) |
Jan 11, 2018 | 36.35 | 36.35 | 36.35 | 0 | +0.46(+1.27%) | |
Jan 10, 2018 | 36.28 | 36.28 | 35.90 | 561 | -0.38(-1.04%) | |
Jan 09, 2018 | 35.95 | 36.28 | 35.95 | 36.28 | 726 | +0.14(+0.38%) |
Jan 08, 2018 | 36.74 | 36.74 | 36.03 | 36.14 | 1,846 | -0.12(-0.32%) |
Jan 05, 2018 | 36.00 | 36.26 | 36.00 | 36.26 | 4,337 | +0.27(+0.75%) |
Jan 04, 2018 | 36.25 | 36.25 | 35.94 | 35.99 | 5,126 | +0.84(+2.38%) |
Jan 03, 2018 | 35.15 | 35.15 | 35.15 | 35.15 | 948 | -0.58(-1.63%) |
Jan 02, 2018 | 35.77 | 35.77 | 35.73 | 35.73 | 317 | +0.09(+0.25%) |
Dec 28, 2017 | 35.64 | 35.64 | 35.64 | 0 | +0.03(+0.07%) | |
Dec 26, 2017 | 35.62 | 35.62 | 35.62 | 37 | +0.12(+0.33%) | |
Dec 22, 2017 | 35.66 | 35.68 | 35.50 | 35.50 | 7,936 | -0.34(-0.95%) |
Dec 20, 2017 | 35.84 | 35.84 | 35.84 | 69 | +0.23(+0.63%) | |
Dec 19, 2017 | 35.83 | 35.90 | 35.61 | 35.61 | 2,415 | -0.06(-0.18%) |
Dec 18, 2017 | 35.74 | 35.74 | 35.68 | 35.68 | 681 | +0.69(+1.98%) |
Dec 14, 2017 | 34.98 | 34.98 | 34.98 | 74 | +0.30(+0.87%) | |
Dec 12, 2017 | 34.68 | 34.68 | 34.68 | 268 | -0.34(-0.97%) | |
Dec 11, 2017 | 35.18 | 35.18 | 35.01 | 35.02 | 4,364 | -0.07(-0.19%) |
Dec 08, 2017 | 35.72 | 35.72 | 34.95 | 35.09 | 2,330 | +0.05(+0.14%) |
Dec 07, 2017 | 34.98 | 35.04 | 34.98 | 35.04 | 1,235 | +0.24(+0.70%) |
Dec 06, 2017 | 34.86 | 35.11 | 34.80 | 34.80 | 557 | -0.31(-0.88%) |
Dec 05, 2017 | 35.04 | 35.11 | 35.04 | 35.11 | 2,724 | -0.10(-0.28%) |
Dec 04, 2017 | 35.28 | 35.37 | 35.21 | 35.21 | 3,391 | +0.06(+0.17%) |
Dec 01, 2017 | 35.01 | 35.17 | 35.01 | 35.15 | 4,744 | -0.19(-0.55%) |
Nov 30, 2017 | 35.45 | 35.45 | 35.34 | 35.34 | 498 | +0.29(+0.83%) |
Nov 28, 2017 | 35.05 | 35.05 | 35.05 | 146 | +0.15(+0.44%) | |
Nov 27, 2017 | 35.08 | 35.08 | 34.90 | 34.90 | 1,560 | -0.11(-0.32%) |
Nov 22, 2017 | 35.01 | 35.01 | 35.01 | 1 | +0.15(+0.43%) | |
Nov 21, 2017 | 34.34 | 34.86 | 34.34 | 34.86 | 549 | +0.73(+2.14%) |
Nov 16, 2017 | 34.13 | 34.13 | 34.13 | 2 | +0.24(+0.71%) | |
Nov 13, 2017 | 33.89 | 33.89 | 33.89 | 79 | -0.05(-0.14%) | |
Nov 10, 2017 | 33.94 | 33.94 | 33.94 | 33.94 | 103 | +0.05(+0.14%) |
Nov 09, 2017 | 33.94 | 33.94 | 33.89 | 33.89 | 1,870 | -0.45(-1.30%) |
Nov 08, 2017 | 34.74 | 34.74 | 34.34 | 34.34 | 1,377 | -0.26(-0.76%) |
Nov 07, 2017 | 35.24 | 35.24 | 34.60 | 34.60 | 1,316 | +0.07(+0.21%) |
Nov 06, 2017 | 34.52 | 34.52 | 34.52 | 34.52 | 475 | -0.04(-0.13%) |
Nov 03, 2017 | 35.11 | 35.11 | 34.57 | 34.57 | 1,468 | +0.02(+0.06%) |
Nov 02, 2017 | 34.53 | 34.66 | 34.47 | 34.55 | 1,742 | +0.08(+0.22%) |