Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.61 | 34.61 | 34.61 | 0 | +0.09(+0.26%) | |
Dec 28, 2017 | 34.63 | 34.97 | 34.26 | 34.52 | 48,811 | -0.02(-0.06%) |
Dec 27, 2017 | 34.49 | 34.60 | 34.43 | 34.54 | 43,149 | +0.09(+0.26%) |
Dec 26, 2017 | 34.46 | 34.46 | 34.29 | 34.45 | 59,018 | +0.01(+0.02%) |
Dec 22, 2017 | 34.45 | 34.45 | 34.30 | 34.44 | 26,242 | +0.04(+0.12%) |
Dec 21, 2017 | 34.57 | 34.63 | 34.40 | 34.40 | 66,936 | -0.08(-0.23%) |
Dec 20, 2017 | 34.75 | 34.81 | 34.47 | 34.48 | 149,117 | -0.17(-0.49%) |
Dec 19, 2017 | 34.81 | 34.90 | 34.57 | 34.65 | 67,398 | -0.09(-0.26%) |
Dec 18, 2017 | 34.71 | 34.85 | 34.68 | 34.74 | 130,028 | +0.35(+1.01%) |
Dec 15, 2017 | 34.46 | 34.50 | 34.10 | 34.39 | 41,866 | +0.28(+0.81%) |
Dec 14, 2017 | 34.22 | 34.36 | 34.06 | 34.12 | 94,067 | -0.05(-0.15%) |
Dec 13, 2017 | 34.37 | 34.48 | 34.13 | 34.16 | 70,694 | -0.26(-0.75%) |
Dec 12, 2017 | 34.36 | 34.48 | 34.31 | 34.42 | 71,501 | +0.06(+0.17%) |
Dec 11, 2017 | 34.27 | 34.37 | 34.21 | 34.36 | 88,630 | +0.12(+0.35%) |
Dec 08, 2017 | 34.34 | 34.34 | 34.13 | 34.24 | 37,636 | +0.02(+0.06%) |
Dec 07, 2017 | 33.92 | 34.31 | 33.89 | 34.22 | 42,657 | +0.30(+0.88%) |
Dec 06, 2017 | 33.72 | 34.01 | 33.64 | 33.93 | 66,533 | +0.08(+0.23%) |
Dec 05, 2017 | 33.70 | 34.09 | 33.48 | 33.85 | 70,446 | +0.10(+0.29%) |
Dec 04, 2017 | 34.42 | 34.57 | 33.72 | 33.75 | 74,627 | -0.45(-1.30%) |
Dec 01, 2017 | 34.19 | 34.35 | 33.92 | 34.19 | 80,531 | -0.15(-0.43%) |
Nov 30, 2017 | 34.00 | 34.38 | 34.00 | 34.34 | 89,739 | +0.47(+1.38%) |
Nov 29, 2017 | 34.62 | 34.70 | 33.62 | 33.88 | 124,619 | -0.66(-1.92%) |
Nov 28, 2017 | 34.25 | 34.59 | 34.21 | 34.54 | 127,075 | +0.34(+0.99%) |
Nov 27, 2017 | 34.63 | 34.19 | 34.20 | 139,134 | -0.28(-0.81%) | |
Nov 24, 2017 | 34.47 | 34.58 | 34.38 | 34.48 | 64,052 | +0.18(+0.52%) |
Nov 22, 2017 | 34.47 | 34.63 | 34.20 | 34.30 | 167,946 | -0.08(-0.23%) |
Nov 21, 2017 | 34.13 | 34.38 | 34.09 | 34.38 | 100,696 | +0.44(+1.29%) |
Nov 20, 2017 | 34.00 | 34.13 | 33.92 | 33.95 | 164,379 | +0.05(+0.15%) |
Nov 17, 2017 | 33.90 | 33.94 | 33.82 | 33.90 | 27,798 | -0.04(-0.12%) |
Nov 16, 2017 | 33.66 | 33.97 | 33.46 | 33.94 | 54,235 | +0.55(+1.63%) |
Nov 15, 2017 | 33.51 | 33.57 | 33.24 | 33.39 | 44,361 | -0.30(-0.88%) |
Nov 14, 2017 | 33.55 | 33.71 | 33.50 | 33.69 | 82,301 | +0.08(+0.24%) |
Nov 13, 2017 | 33.46 | 33.61 | 33.28 | 33.61 | 74,076 | -0.01(-0.03%) |
Nov 10, 2017 | 33.48 | 33.65 | 33.44 | 33.62 | 29,584 | +0.10(+0.30%) |
Nov 09, 2017 | 33.34 | 33.52 | 33.12 | 33.52 | 78,816 | -0.07(-0.21%) |
Nov 08, 2017 | 33.35 | 33.61 | 33.25 | 33.59 | 66,504 | +0.18(+0.53%) |
Nov 07, 2017 | 33.77 | 33.91 | 33.39 | 33.41 | 90,088 | -0.34(-1.00%) |
Nov 06, 2017 | 33.65 | 33.77 | 33.60 | 33.75 | 91,153 | +0.11(+0.32%) |
Nov 03, 2017 | 33.57 | 33.69 | 33.53 | 33.64 | 52,084 | +0.09(+0.27%) |
Nov 02, 2017 | 33.55 | 33.61 | 33.38 | 33.55 | 88,682 | -0.05(-0.15%) |
Nov 01, 2017 | 33.85 | 33.85 | 33.46 | 33.60 | 102,873 | -0.12(-0.35%) |
Oct 31, 2017 | 33.55 | 33.74 | 33.39 | 33.72 | 80,305 | +0.21(+0.62%) |
Oct 30, 2017 | 33.73 | 33.43 | 33.51 | 142,790 | -0.13(-0.38%) | |
Oct 27, 2017 | 33.75 | 33.75 | 33.43 | 33.64 | 107,746 | +0.14(+0.41%) |
Oct 26, 2017 | 33.49 | 33.56 | 33.37 | 33.50 | 113,201 | +0.21(+0.63%) |
Oct 25, 2017 | 33.24 | 33.37 | 33.05 | 33.29 | 181,063 | +0.04(+0.12%) |
Oct 24, 2017 | 33.30 | 33.36 | 33.19 | 33.25 | 277,397 | +0.07(+0.21%) |
Oct 23, 2017 | 33.32 | 33.34 | 33.16 | 33.18 | 55,204 | -0.01(-0.03%) |
Oct 20, 2017 | 33.16 | 33.19 | 33.12 | 33.19 | 28,472 | +0.20(+0.60%) |
Oct 19, 2017 | 32.94 | 32.99 | 32.73 | 32.99 | 44,715 | -0.11(-0.33%) |
Oct 18, 2017 | 33.12 | 33.14 | 32.94 | 33.10 | 46,048 | +0.17(+0.51%) |
Oct 17, 2017 | 33.13 | 33.15 | 32.84 | 32.94 | 46,426 | -0.17(-0.51%) |
Oct 16, 2017 | 33.24 | 33.29 | 33.01 | 33.10 | 79,030 | -0.14(-0.42%) |
Oct 13, 2017 | 33.23 | 33.36 | 33.17 | 33.24 | 32,898 | +0.13(+0.39%) |
Oct 12, 2017 | 33.30 | 33.30 | 33.04 | 33.11 | 27,320 | -0.14(-0.42%) |
Oct 11, 2017 | 33.23 | 33.32 | 33.17 | 33.25 | 48,225 | +0.02(+0.06%) |
Oct 10, 2017 | 33.22 | 33.31 | 33.13 | 33.23 | 46,388 | +0.15(+0.45%) |
Oct 09, 2017 | 33.08 | 33.14 | 32.90 | 33.08 | 46,440 | +0.15(+0.45%) |
Oct 06, 2017 | 32.82 | 32.94 | 32.78 | 32.94 | 28,655 | +0.05(+0.15%) |
Oct 05, 2017 | 32.64 | 32.92 | 32.64 | 32.89 | 22,673 | +0.28(+0.85%) |
Oct 04, 2017 | 32.71 | 32.71 | 32.52 | 32.61 | 26,599 | -0.02(-0.06%) |
Oct 03, 2017 | 32.53 | 32.66 | 32.50 | 32.63 | 48,151 | +0.18(+0.55%) |