Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.79 | 34.79 | 34.79 | 0 | -0.03(-0.07%) | |
Dec 28, 2017 | 34.82 | 34.84 | 34.82 | 34.82 | 19,112 | -0.01(-0.02%) |
Dec 27, 2017 | 34.81 | 34.84 | 34.81 | 34.82 | 5,927 | -0.04(-0.12%) |
Dec 26, 2017 | 34.83 | 34.87 | 34.81 | 34.87 | 2,495 | +0.04(+0.12%) |
Dec 22, 2017 | 34.86 | 34.86 | 34.80 | 34.82 | 9,888 | -0.03(-0.10%) |
Dec 21, 2017 | 34.86 | 34.86 | 34.82 | 34.86 | 3,243 | +0.02(+0.05%) |
Dec 20, 2017 | 34.85 | 34.89 | 34.81 | 34.84 | 26,215 | -0.02(-0.05%) |
Dec 19, 2017 | 34.83 | 34.86 | 34.83 | 34.86 | 10,564 | -0.00(-0.00%) |
Dec 18, 2017 | 34.79 | 34.86 | 34.79 | 34.86 | 16,952 | +0.00(+0.00%) |
Dec 15, 2017 | 34.85 | 34.87 | 34.83 | 34.86 | 25,831 | +0.07(+0.20%) |
Dec 14, 2017 | 34.86 | 34.86 | 34.79 | 34.79 | 2,584 | -0.07(-0.20%) |
Dec 13, 2017 | 34.84 | 34.86 | 34.84 | 34.86 | 4,447 | +0.02(+0.05%) |
Dec 12, 2017 | 34.82 | 34.84 | 34.82 | 34.84 | 818 | +0.06(+0.17%) |
Dec 11, 2017 | 34.79 | 34.79 | 34.78 | 34.78 | 616 | -0.05(-0.14%) |
Dec 08, 2017 | 34.85 | 34.85 | 34.83 | 34.83 | 1,629 | +0.05(+0.14%) |
Dec 07, 2017 | 34.84 | 34.85 | 34.78 | 34.78 | 4,746 | -0.05(-0.15%) |
Dec 06, 2017 | 34.85 | 34.85 | 34.83 | 34.83 | 1,301 | +0.01(+0.02%) |
Dec 05, 2017 | 34.87 | 34.88 | 34.78 | 34.83 | 5,147 | +0.01(+0.02%) |
Dec 04, 2017 | 34.82 | 34.82 | 34.82 | 34.82 | 317 | -0.03(-0.07%) |
Dec 01, 2017 | 34.84 | 34.84 | 34.77 | 34.84 | 9,188 | +0.07(+0.19%) |
Nov 30, 2017 | 34.84 | 34.84 | 34.78 | 34.78 | 7,023 | +0.00(+0.00%) |
Nov 29, 2017 | 34.78 | 34.78 | 34.78 | 34.78 | 3,084 | -0.00(-0.00%) |
Nov 28, 2017 | 34.78 | 34.78 | 34.78 | 34.78 | 1,062 | -0.06(-0.16%) |
Nov 27, 2017 | 34.83 | 34.83 | 34.83 | 34.83 | 358 | +0.00(+0.01%) |
Nov 24, 2017 | 34.83 | 34.83 | 34.83 | 34.83 | 3,286 | -0.01(-0.02%) |
Nov 22, 2017 | 34.83 | 34.84 | 34.78 | 34.84 | 6,322 | +0.03(+0.10%) |
Nov 21, 2017 | 34.80 | 34.83 | 34.80 | 34.80 | 11,168 | -0.03(-0.07%) |
Nov 20, 2017 | 34.83 | 34.83 | 34.80 | 34.83 | 3,340 | +0.00(+0.01%) |
Nov 17, 2017 | 34.82 | 34.82 | 34.82 | 34.82 | 520 | -0.00(-0.01%) |
Nov 16, 2017 | 34.82 | 34.83 | 34.78 | 34.83 | 7,795 | +0.01(+0.02%) |
Nov 15, 2017 | 34.82 | 34.82 | 34.78 | 34.82 | 2,797 | +0.05(+0.15%) |
Nov 14, 2017 | 34.82 | 34.82 | 34.77 | 34.77 | 1,364 | -0.06(-0.17%) |
Nov 13, 2017 | 34.76 | 34.83 | 34.76 | 34.83 | 11,842 | +0.04(+0.12%) |
Nov 10, 2017 | 34.77 | 34.79 | 34.75 | 34.78 | 8,562 | -0.04(-0.12%) |
Nov 09, 2017 | 34.82 | 34.83 | 34.79 | 34.83 | 3,219 | +0.07(+0.20%) |
Nov 08, 2017 | 34.78 | 34.82 | 34.76 | 34.76 | 9,187 | -0.03(-0.07%) |
Nov 07, 2017 | 34.82 | 34.82 | 34.78 | 34.78 | 5,632 | -0.03(-0.10%) |
Nov 06, 2017 | 34.80 | 34.82 | 34.79 | 34.82 | 10,561 | +0.07(+0.20%) |
Nov 03, 2017 | 34.79 | 34.82 | 34.75 | 34.75 | 2,771 | -0.07(-0.20%) |
Nov 02, 2017 | 34.79 | 34.82 | 34.77 | 34.82 | 13,392 | +0.05(+0.15%) |
Nov 01, 2017 | 34.81 | 34.82 | 34.75 | 34.77 | 27,885 | +0.02(+0.07%) |
Oct 31, 2017 | 34.78 | 34.81 | 34.74 | 34.74 | 22,614 | -0.03(-0.10%) |
Oct 30, 2017 | 34.78 | 34.78 | 34.78 | 885 | +0.00(+0.00%) | |
Oct 27, 2017 | 34.79 | 34.81 | 34.78 | 34.78 | 3,359 | +0.03(+0.10%) |
Oct 26, 2017 | 34.77 | 34.80 | 34.74 | 34.74 | 7,276 | -0.06(-0.16%) |
Oct 25, 2017 | 34.79 | 34.80 | 34.74 | 34.80 | 2,546 | +0.06(+0.19%) |
Oct 24, 2017 | 34.80 | 34.80 | 34.73 | 34.73 | 2,269 | -0.01(-0.03%) |
Oct 23, 2017 | 34.75 | 34.80 | 34.74 | 34.74 | 2,120 | +0.01(+0.03%) |
Oct 20, 2017 | 34.79 | 34.79 | 34.73 | 34.73 | 3,635 | -0.09(-0.25%) |
Oct 19, 2017 | 34.78 | 34.82 | 34.78 | 34.82 | 5,004 | +0.04(+0.12%) |
Oct 18, 2017 | 34.79 | 34.79 | 34.78 | 34.78 | 5,591 | +0.03(+0.10%) |
Oct 17, 2017 | 34.78 | 34.78 | 34.74 | 34.74 | 914 | +0.01(+0.03%) |
Oct 16, 2017 | 34.79 | 34.79 | 34.73 | 34.73 | 6,162 | -0.05(-0.15%) |
Oct 13, 2017 | 34.79 | 34.79 | 34.79 | 34.79 | 529 | +0.00(+0.00%) |
Oct 12, 2017 | 34.77 | 34.79 | 34.76 | 34.79 | 10,142 | +0.04(+0.12%) |
Oct 11, 2017 | 34.73 | 34.75 | 34.72 | 34.74 | 6,502 | -0.02(-0.07%) |
Oct 10, 2017 | 34.75 | 34.77 | 34.73 | 34.77 | 1,077 | -0.00(-0.01%) |
Oct 09, 2017 | 34.72 | 34.77 | 34.72 | 34.77 | 961 | +0.00(+0.01%) |
Oct 06, 2017 | 34.75 | 34.77 | 34.75 | 34.77 | 968 | +0.02(+0.06%) |
Oct 05, 2017 | 34.77 | 34.78 | 34.73 | 34.74 | 7,678 | +0.02(+0.05%) |
Oct 04, 2017 | 34.72 | 34.77 | 34.72 | 34.73 | 7,247 | +0.02(+0.06%) |
Oct 03, 2017 | 34.78 | 34.78 | 34.71 | 34.71 | 4,661 | +0.00(+0.00%) |