Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 36.23 | 36.37 | 35.96 | 36.16 | 96,566 | +0.18(+0.50%) |
Jan 30, 2018 | 36.16 | 36.16 | 35.93 | 35.98 | 164,879 | -0.29(-0.81%) |
Jan 29, 2018 | 36.62 | 36.62 | 36.24 | 36.27 | 258,955 | -0.52(-1.42%) |
Jan 26, 2018 | 36.88 | 36.88 | 36.70 | 36.80 | 114,954 | +0.16(+0.45%) |
Jan 25, 2018 | 36.72 | 36.80 | 36.55 | 36.63 | 76,827 | -0.02(-0.04%) |
Jan 24, 2018 | 36.70 | 36.80 | 36.55 | 36.65 | 183,707 | +0.08(+0.22%) |
Jan 23, 2018 | 36.49 | 36.62 | 36.39 | 36.57 | 164,129 | +0.05(+0.13%) |
Jan 22, 2018 | 36.29 | 36.55 | 36.29 | 36.52 | 160,389 | +0.33(+0.90%) |
Jan 19, 2018 | 36.06 | 36.23 | 36.03 | 36.19 | 95,145 | +0.24(+0.66%) |
Jan 18, 2018 | 36.16 | 36.16 | 35.95 | 35.96 | 81,347 | -0.25(-0.70%) |
Jan 17, 2018 | 35.98 | 36.27 | 35.96 | 36.21 | 159,541 | +0.31(+0.86%) |
Jan 16, 2018 | 36.14 | 36.23 | 35.90 | 35.90 | 209,300 | -0.05(-0.14%) |
Jan 12, 2018 | 35.95 | 35.95 | 35.95 | 0 | -0.03(-0.09%) | |
Jan 11, 2018 | 35.88 | 36.01 | 35.82 | 35.98 | 102,086 | +0.18(+0.50%) |
Jan 10, 2018 | 35.93 | 35.93 | 35.75 | 35.80 | 297,610 | -0.16(-0.45%) |
Jan 09, 2018 | 36.18 | 36.18 | 35.93 | 35.96 | 102,332 | -0.18(-0.50%) |
Jan 08, 2018 | 36.01 | 36.14 | 35.98 | 36.14 | 100,556 | +0.13(+0.36%) |
Jan 05, 2018 | 35.90 | 36.02 | 35.85 | 36.01 | 142,936 | +0.21(+0.59%) |
Jan 04, 2018 | 35.77 | 35.88 | 35.75 | 35.80 | 159,977 | +0.06(+0.16%) |
Jan 03, 2018 | 35.85 | 35.95 | 35.74 | 35.74 | 134,680 | -0.07(-0.20%) |
Jan 02, 2018 | 35.78 | 35.87 | 35.75 | 35.82 | 158,485 | +0.28(+0.78%) |
Dec 29, 2017 | 35.54 | 35.54 | 35.54 | 0 | -0.10(-0.27%) | |
Dec 28, 2017 | 35.65 | 35.65 | 35.56 | 35.64 | 78,057 | +0.23(+0.66%) |
Dec 27, 2017 | 35.39 | 35.52 | 35.39 | 35.41 | 110,856 | +0.02(+0.05%) |
Dec 26, 2017 | 35.28 | 35.44 | 35.28 | 35.39 | 60,829 | +0.11(+0.32%) |
Dec 22, 2017 | 35.18 | 35.28 | 35.13 | 35.28 | 73,797 | +0.06(+0.18%) |
Dec 21, 2017 | 35.13 | 35.28 | 35.09 | 35.21 | 145,696 | +0.22(+0.63%) |
Dec 20, 2017 | 35.00 | 35.08 | 34.97 | 34.99 | 81,544 | +0.04(+0.12%) |
Dec 19, 2017 | 35.37 | 35.37 | 34.95 | 34.95 | 98,619 | -0.36(-1.01%) |
Dec 18, 2017 | 35.29 | 35.45 | 35.29 | 35.31 | 93,108 | +0.16(+0.46%) |
Dec 15, 2017 | 34.98 | 35.21 | 34.98 | 35.15 | 101,544 | +0.34(+0.98%) |
Dec 14, 2017 | 34.92 | 34.97 | 34.80 | 34.80 | 109,238 | -0.08(-0.23%) |
Dec 13, 2017 | 34.74 | 34.95 | 34.73 | 34.89 | 95,471 | +0.28(+0.80%) |
Dec 12, 2017 | 34.59 | 34.64 | 34.56 | 34.61 | 85,965 | +0.02(+0.05%) |
Dec 11, 2017 | 34.56 | 34.69 | 34.56 | 34.59 | 100,761 | +0.03(+0.09%) |
Dec 08, 2017 | 34.53 | 34.56 | 34.41 | 34.56 | 71,346 | +0.27(+0.78%) |
Dec 07, 2017 | 34.25 | 34.40 | 34.19 | 34.29 | 176,975 | -0.04(-0.12%) |
Dec 06, 2017 | 34.46 | 34.47 | 34.27 | 34.33 | 135,180 | -0.16(-0.47%) |
Dec 05, 2017 | 34.64 | 34.68 | 34.48 | 34.50 | 1,250,212 | -0.10(-0.28%) |
Dec 04, 2017 | 34.69 | 34.69 | 34.58 | 34.59 | 224,995 | -0.10(-0.28%) |
Dec 01, 2017 | 34.71 | 34.72 | 34.46 | 34.69 | 171,770 | +0.05(+0.15%) |
Nov 30, 2017 | 34.70 | 34.79 | 34.59 | 34.64 | 527,251 | -0.03(-0.09%) |
Nov 29, 2017 | 34.70 | 34.74 | 34.61 | 34.67 | 98,317 | -0.06(-0.19%) |
Nov 28, 2017 | 34.62 | 34.74 | 34.57 | 34.73 | 90,451 | +0.18(+0.51%) |
Nov 27, 2017 | 34.75 | 34.77 | 34.56 | 34.56 | 146,765 | -0.19(-0.56%) |
Nov 24, 2017 | 34.83 | 34.83 | 34.75 | 34.75 | 57,207 | +0.03(+0.09%) |
Nov 22, 2017 | 34.57 | 34.77 | 34.57 | 34.72 | 112,403 | +0.16(+0.47%) |
Nov 21, 2017 | 34.49 | 34.61 | 34.44 | 34.56 | 102,499 | +0.23(+0.66%) |
Nov 20, 2017 | 34.28 | 34.36 | 34.18 | 34.33 | 101,889 | +0.08(+0.24%) |
Nov 17, 2017 | 34.25 | 34.30 | 34.15 | 34.25 | 100,029 | -0.02(-0.05%) |
Nov 16, 2017 | 34.14 | 34.32 | 34.07 | 34.27 | 91,288 | +0.31(+0.90%) |
Nov 15, 2017 | 34.07 | 34.07 | 33.88 | 33.96 | 207,579 | -0.21(-0.61%) |
Nov 14, 2017 | 34.19 | 34.19 | 34.09 | 34.17 | 77,481 | -0.03(-0.09%) |
Nov 13, 2017 | 34.22 | 34.28 | 34.12 | 34.20 | 127,030 | -0.10(-0.28%) |
Nov 10, 2017 | 34.38 | 34.44 | 34.28 | 34.30 | 99,194 | -0.15(-0.42%) |
Nov 09, 2017 | 34.27 | 34.51 | 34.27 | 34.44 | 187,026 | -0.06(-0.19%) |
Nov 08, 2017 | 34.35 | 34.53 | 34.35 | 34.51 | 151,101 | +0.19(+0.56%) |
Nov 07, 2017 | 34.35 | 34.48 | 34.20 | 34.32 | 110,206 | -0.02(-0.05%) |
Nov 06, 2017 | 34.33 | 34.40 | 34.27 | 34.33 | 123,559 | -0.02(-0.05%) |
Nov 03, 2017 | 34.56 | 34.56 | 34.25 | 34.35 | 204,473 | -0.26(-0.75%) |
Nov 02, 2017 | 34.59 | 34.69 | 34.51 | 34.61 | 164,230 | -0.03(-0.09%) |