Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.39 | 33.39 | 33.39 | 0 | -0.08(-0.25%) | |
Dec 28, 2017 | 33.56 | 33.56 | 33.45 | 33.47 | 109,350 | +0.01(+0.04%) |
Dec 27, 2017 | 33.45 | 33.51 | 33.40 | 33.46 | 96,845 | +0.07(+0.20%) |
Dec 26, 2017 | 33.34 | 33.41 | 33.12 | 33.39 | 148,292 | -0.01(-0.03%) |
Dec 22, 2017 | 33.44 | 33.44 | 33.34 | 33.40 | 116,286 | -0.01(-0.03%) |
Dec 21, 2017 | 33.48 | 33.49 | 33.38 | 33.41 | 101,917 | +0.10(+0.30%) |
Dec 20, 2017 | 33.44 | 33.44 | 33.29 | 33.31 | 146,777 | -0.03(-0.08%) |
Dec 19, 2017 | 33.43 | 33.43 | 33.31 | 33.34 | 95,042 | -0.04(-0.11%) |
Dec 18, 2017 | 33.36 | 33.46 | 33.31 | 33.38 | 103,652 | +0.31(+0.93%) |
Dec 15, 2017 | 33.00 | 33.15 | 32.89 | 33.07 | 210,723 | +0.21(+0.63%) |
Dec 14, 2017 | 33.12 | 33.15 | 32.85 | 32.86 | 114,203 | -0.30(-0.90%) |
Dec 13, 2017 | 33.05 | 33.18 | 33.05 | 33.16 | 114,564 | +0.21(+0.63%) |
Dec 12, 2017 | 32.95 | 33.01 | 32.91 | 32.96 | 103,591 | +0.05(+0.14%) |
Dec 11, 2017 | 32.95 | 32.97 | 32.85 | 32.91 | 572,018 | +0.04(+0.11%) |
Dec 08, 2017 | 32.84 | 32.94 | 32.84 | 32.87 | 73,867 | +0.20(+0.60%) |
Dec 07, 2017 | 32.60 | 32.74 | 32.51 | 32.68 | 138,167 | +0.25(+0.78%) |
Dec 06, 2017 | 32.44 | 32.54 | 32.39 | 32.42 | 138,458 | -0.09(-0.29%) |
Dec 05, 2017 | 32.61 | 32.79 | 32.50 | 32.52 | 397,346 | -0.10(-0.32%) |
Dec 04, 2017 | 33.27 | 33.27 | 32.61 | 32.62 | 257,236 | -0.36(-1.08%) |
Dec 01, 2017 | 33.10 | 33.12 | 32.78 | 32.98 | 188,076 | -0.22(-0.65%) |
Nov 30, 2017 | 33.10 | 33.21 | 33.04 | 33.19 | 155,631 | +0.32(+0.97%) |
Nov 29, 2017 | 33.33 | 33.33 | 32.82 | 32.87 | 226,703 | -0.48(-1.43%) |
Nov 28, 2017 | 33.29 | 33.37 | 33.17 | 33.35 | 97,709 | +0.18(+0.54%) |
Nov 27, 2017 | 33.29 | 33.29 | 33.14 | 33.17 | 162,419 | -0.17(-0.51%) |
Nov 24, 2017 | 33.33 | 33.35 | 33.29 | 33.34 | 71,172 | +0.16(+0.49%) |
Nov 22, 2017 | 33.25 | 33.25 | 33.11 | 33.18 | 263,200 | -0.07(-0.21%) |
Nov 21, 2017 | 33.08 | 33.25 | 33.02 | 33.25 | 118,517 | +0.36(+1.08%) |
Nov 20, 2017 | 32.87 | 32.93 | 32.83 | 32.89 | 134,901 | +0.09(+0.29%) |
Nov 17, 2017 | 32.81 | 32.84 | 32.76 | 32.80 | 142,206 | -0.03(-0.09%) |
Nov 16, 2017 | 32.63 | 32.84 | 32.62 | 32.83 | 198,884 | +0.49(+1.51%) |
Nov 15, 2017 | 32.41 | 32.45 | 32.22 | 32.34 | 215,051 | -0.18(-0.55%) |
Nov 14, 2017 | 32.50 | 32.54 | 32.42 | 32.52 | 201,195 | +0.00(+0.00%) |
Nov 13, 2017 | 32.47 | 32.53 | 32.35 | 32.52 | 110,743 | -0.06(-0.17%) |
Nov 10, 2017 | 32.47 | 32.60 | 32.44 | 32.57 | 100,370 | +0.04(+0.11%) |
Nov 09, 2017 | 32.62 | 32.63 | 32.36 | 32.54 | 162,232 | -0.35(-1.05%) |
Nov 08, 2017 | 32.78 | 32.90 | 32.76 | 32.88 | 186,662 | +0.09(+0.29%) |
Nov 07, 2017 | 32.84 | 32.91 | 32.75 | 32.79 | 218,640 | -0.14(-0.43%) |
Nov 06, 2017 | 32.87 | 32.93 | 32.83 | 32.93 | 198,964 | +0.10(+0.31%) |
Nov 03, 2017 | 32.66 | 32.83 | 32.65 | 32.83 | 130,390 | +0.22(+0.69%) |
Nov 02, 2017 | 32.68 | 32.57 | 32.60 | 210,501 | -0.08(-0.26%) | |
Nov 01, 2017 | 33.03 | 33.03 | 32.64 | 32.69 | 122,504 | -0.07(-0.20%) |
Oct 31, 2017 | 32.72 | 32.79 | 32.69 | 32.75 | 209,168 | +0.10(+0.32%) |
Oct 30, 2017 | 32.69 | 32.72 | 32.59 | 32.65 | 136,567 | -0.04(-0.11%) |
Oct 27, 2017 | 32.62 | 32.70 | 32.46 | 32.69 | 174,780 | +0.29(+0.90%) |
Oct 26, 2017 | 32.43 | 32.50 | 32.38 | 32.40 | 161,101 | -0.02(-0.06%) |
Oct 25, 2017 | 32.67 | 32.67 | 32.26 | 32.41 | 136,394 | -0.19(-0.57%) |
Oct 24, 2017 | 32.69 | 32.70 | 32.55 | 32.60 | 148,998 | -0.05(-0.16%) |
Oct 23, 2017 | 32.84 | 32.84 | 32.63 | 32.65 | 184,308 | -0.06(-0.18%) |
Oct 20, 2017 | 32.77 | 32.77 | 32.69 | 32.71 | 178,225 | +0.04(+0.11%) |
Oct 19, 2017 | 32.55 | 32.68 | 32.46 | 32.68 | 263,806 | -0.07(-0.20%) |
Oct 18, 2017 | 32.83 | 32.83 | 32.67 | 32.74 | 235,546 | -0.01(-0.03%) |
Oct 17, 2017 | 32.76 | 32.77 | 32.70 | 32.75 | 300,206 | -0.03(-0.09%) |
Oct 16, 2017 | 32.86 | 32.88 | 32.72 | 32.78 | 236,114 | +0.00(+0.00%) |
Oct 13, 2017 | 32.86 | 32.87 | 32.78 | 32.78 | 237,934 | -0.01(-0.03%) |
Oct 12, 2017 | 32.75 | 32.80 | 32.73 | 32.79 | 159,749 | +0.03(+0.09%) |
Oct 11, 2017 | 32.68 | 32.76 | 32.65 | 32.76 | 150,911 | +0.11(+0.34%) |
Oct 10, 2017 | 32.59 | 32.66 | 32.54 | 32.65 | 125,302 | +0.18(+0.55%) |
Oct 09, 2017 | 32.63 | 32.63 | 32.45 | 32.47 | 190,624 | -0.06(-0.17%) |
Oct 06, 2017 | 32.49 | 32.53 | 32.40 | 32.53 | 132,704 | +0.02(+0.06%) |
Oct 05, 2017 | 32.55 | 32.55 | 32.43 | 32.51 | 164,002 | +0.01(+0.03%) |
Oct 04, 2017 | 32.36 | 32.50 | 32.32 | 32.50 | 149,934 | +0.01(+0.03%) |
Oct 03, 2017 | 32.42 | 32.49 | 32.33 | 32.49 | 202,178 | +0.13(+0.41%) |