Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.75 | 35.35 | 33.25 | 33.30 | 390,892 | -1.25(-3.62%) |
Jan 30, 2018 | 35.00 | 35.42 | 34.35 | 34.55 | 307,256 | -0.90(-2.54%) |
Jan 29, 2018 | 35.40 | 35.88 | 34.60 | 35.45 | 287,588 | +0.05(+0.14%) |
Jan 26, 2018 | 35.45 | 35.67 | 34.75 | 35.40 | 228,750 | +0.35(+1.00%) |
Jan 25, 2018 | 36.30 | 36.94 | 34.83 | 35.05 | 252,155 | -1.00(-2.77%) |
Jan 24, 2018 | 37.40 | 37.70 | 35.85 | 36.05 | 306,758 | -1.15(-3.09%) |
Jan 23, 2018 | 37.00 | 37.45 | 36.55 | 37.20 | 284,689 | +0.15(+0.40%) |
Jan 22, 2018 | 35.50 | 37.10 | 35.26 | 37.05 | 352,915 | +1.55(+4.37%) |
Jan 19, 2018 | 35.30 | 35.65 | 35.10 | 35.50 | 303,157 | +0.30(+0.85%) |
Jan 18, 2018 | 35.20 | 35.67 | 35.05 | 35.20 | 227,196 | -0.10(-0.28%) |
Jan 17, 2018 | 34.90 | 35.85 | 34.70 | 35.30 | 371,902 | +0.65(+1.88%) |
Jan 16, 2018 | 37.30 | 37.44 | 33.90 | 34.65 | 531,865 | -2.50(-6.73%) |
Jan 12, 2018 | 37.15 | 37.15 | 37.15 | 0 | +1.30(+3.63%) | |
Jan 11, 2018 | 34.50 | 35.95 | 34.12 | 35.85 | 338,969 | +1.15(+3.31%) |
Jan 10, 2018 | 35.35 | 34.70 | 372,255 | -0.10(-0.29%) | ||
Jan 09, 2018 | 35.15 | 35.65 | 34.33 | 34.80 | 402,549 | -0.25(-0.71%) |
Jan 08, 2018 | 34.85 | 35.65 | 33.85 | 35.05 | 314,118 | +0.15(+0.43%) |
Jan 05, 2018 | 34.30 | 35.00 | 34.00 | 34.90 | 501,025 | +0.65(+1.90%) |
Jan 04, 2018 | 35.30 | 35.48 | 33.30 | 34.25 | 510,747 | -0.95(-2.70%) |
Jan 03, 2018 | 35.75 | 36.35 | 34.60 | 35.20 | 501,852 | -0.65(-1.81%) |
Jan 02, 2018 | 35.75 | 36.15 | 35.10 | 35.85 | 376,021 | +0.30(+0.84%) |
Dec 29, 2017 | 35.55 | 35.55 | 35.55 | 0 | -1.40(-3.79%) | |
Dec 28, 2017 | 35.75 | 37.00 | 35.15 | 36.95 | 490,785 | +1.20(+3.36%) |
Dec 27, 2017 | 36.70 | 36.85 | 35.35 | 35.75 | 337,635 | -0.90(-2.46%) |
Dec 26, 2017 | 35.75 | 36.80 | 35.70 | 36.65 | 496,006 | +0.95(+2.66%) |
Dec 22, 2017 | 34.80 | 35.80 | 34.15 | 35.70 | 341,487 | +0.95(+2.73%) |
Dec 21, 2017 | 34.45 | 34.77 | 33.75 | 34.75 | 763,308 | +0.25(+0.72%) |
Dec 20, 2017 | 34.70 | 35.10 | 34.25 | 34.50 | 618,213 | -0.10(-0.29%) |
Dec 19, 2017 | 34.90 | 35.15 | 34.36 | 34.60 | 923,924 | -1.05(-2.95%) |
Dec 18, 2017 | 34.35 | 36.95 | 34.35 | 35.65 | 699,929 | +1.70(+5.01%) |
Dec 15, 2017 | 32.85 | 34.15 | 32.73 | 33.95 | 652,641 | +1.45(+4.46%) |
Dec 14, 2017 | 33.25 | 33.76 | 32.45 | 32.50 | 681,840 | -0.60(-1.81%) |
Dec 13, 2017 | 31.90 | 33.20 | 31.20 | 33.10 | 473,584 | +1.40(+4.42%) |
Dec 12, 2017 | 31.55 | 32.30 | 31.39 | 31.70 | 589,404 | +0.30(+0.96%) |
Dec 11, 2017 | 33.30 | 33.45 | 31.30 | 31.40 | 786,484 | -1.90(-5.71%) |
Dec 08, 2017 | 33.55 | 35.30 | 32.93 | 33.30 | 727,061 | -0.15(-0.45%) |
Dec 07, 2017 | 33.95 | 37.80 | 32.79 | 33.45 | 2,521,641 | +1.95(+6.19%) |
Dec 06, 2017 | 31.50 | 31.80 | 30.90 | 31.50 | 445,459 | +0.05(+0.16%) |
Dec 05, 2017 | 31.10 | 31.80 | 30.55 | 31.45 | 319,051 | +0.35(+1.13%) |
Dec 04, 2017 | 31.30 | 32.00 | 31.23 | 31.10 | 376,329 | +0.30(+0.97%) |
Dec 01, 2017 | 31.00 | 31.00 | 29.12 | 30.80 | 534,725 | -0.10(-0.32%) |
Nov 30, 2017 | 31.60 | 32.10 | 30.65 | 30.90 | 448,643 | -0.55(-1.75%) |
Nov 29, 2017 | 30.20 | 32.35 | 30.20 | 31.45 | 652,716 | +1.30(+4.31%) |
Nov 28, 2017 | 28.80 | 30.20 | 28.55 | 30.15 | 439,187 | +1.55(+5.42%) |
Nov 27, 2017 | 29.25 | 30.20 | 28.40 | 28.60 | 426,565 | -0.50(-1.72%) |
Nov 24, 2017 | 29.15 | 30.05 | 28.83 | 29.10 | 171,828 | +0.15(+0.52%) |
Nov 22, 2017 | 29.50 | 29.65 | 28.80 | 28.95 | 213,635 | -0.45(-1.53%) |
Nov 21, 2017 | 30.55 | 30.70 | 28.70 | 29.40 | 751,396 | -1.20(-3.92%) |
Nov 20, 2017 | 31.05 | 31.60 | 30.45 | 30.60 | 365,689 | -0.40(-1.29%) |
Nov 17, 2017 | 30.55 | 31.23 | 29.76 | 31.00 | 356,677 | +0.40(+1.31%) |
Nov 16, 2017 | 29.85 | 30.90 | 29.76 | 30.60 | 379,467 | +0.95(+3.20%) |
Nov 15, 2017 | 29.80 | 30.15 | 29.12 | 29.65 | 584,583 | -0.35(-1.17%) |
Nov 14, 2017 | 29.85 | 30.40 | 29.75 | 30.00 | 249,835 | +0.05(+0.17%) |
Nov 13, 2017 | 30.15 | 30.40 | 29.60 | 29.95 | 205,992 | -0.45(-1.48%) |
Nov 10, 2017 | 30.25 | 31.74 | 30.25 | 30.40 | 350,823 | -0.05(-0.16%) |
Nov 09, 2017 | 29.55 | 30.70 | 29.45 | 30.45 | 192,247 | +0.60(+2.01%) |
Nov 08, 2017 | 29.75 | 30.00 | 29.45 | 29.85 | 250,418 | -0.10(-0.33%) |
Nov 07, 2017 | 30.95 | 31.05 | 29.65 | 29.95 | 453,717 | -0.75(-2.44%) |
Nov 06, 2017 | 30.65 | 31.70 | 30.45 | 30.70 | 478,213 | +0.15(+0.49%) |
Nov 03, 2017 | 31.05 | 31.74 | 30.40 | 30.55 | 270,350 | -0.40(-1.29%) |
Nov 02, 2017 | 30.90 | 31.05 | 29.80 | 30.95 | 260,816 | -0.05(-0.16%) |