Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.84 | 37.93 | 37.10 | 37.40 | 354,678 | +0.05(+0.13%) |
Jan 30, 2018 | 37.57 | 37.62 | 37.57 | 37.35 | 225,321 | -0.39(-1.05%) |
Jan 29, 2018 | 37.49 | 37.89 | 37.43 | 37.74 | 460,948 | -0.61(-1.59%) |
Jan 26, 2018 | 37.95 | 38.35 | 37.86 | 38.35 | 302,671 | +0.92(+2.46%) |
Jan 25, 2018 | 37.65 | 37.95 | 37.33 | 37.43 | 322,616 | -0.33(-0.87%) |
Jan 24, 2018 | 37.60 | 37.95 | 37.52 | 37.76 | 407,150 | +0.49(+1.32%) |
Jan 23, 2018 | 37.00 | 37.32 | 36.92 | 37.27 | 421,540 | +0.30(+0.80%) |
Jan 22, 2018 | 36.39 | 36.99 | 36.33 | 36.97 | 277,193 | +1.08(+3.00%) |
Jan 19, 2018 | 36.05 | 36.05 | 35.71 | 35.90 | 364,641 | -0.80(-2.17%) |
Jan 18, 2018 | 36.57 | 36.81 | 36.51 | 36.69 | 579,924 | +0.48(+1.34%) |
Jan 17, 2018 | 35.95 | 36.54 | 35.95 | 36.21 | 491,978 | +0.76(+2.13%) |
Jan 16, 2018 | 35.58 | 35.86 | 35.44 | 35.45 | 494,237 | -0.94(-2.58%) |
Jan 12, 2018 | 36.39 | 36.39 | 36.39 | 0 | +0.32(+0.89%) | |
Jan 11, 2018 | 35.34 | 36.07 | 35.34 | 36.07 | 343,968 | +0.92(+2.62%) |
Jan 10, 2018 | 35.11 | 35.15 | 624,465 | -0.85(-2.35%) | ||
Jan 09, 2018 | 36.08 | 36.17 | 35.82 | 35.99 | 413,719 | -0.72(-1.95%) |
Jan 08, 2018 | 36.72 | 36.74 | 36.48 | 36.71 | 316,048 | -0.20(-0.53%) |
Jan 05, 2018 | 36.47 | 36.96 | 36.47 | 36.91 | 588,562 | +0.58(+1.61%) |
Jan 04, 2018 | 35.95 | 36.44 | 35.95 | 36.32 | 405,398 | +0.18(+0.50%) |
Jan 03, 2018 | 36.31 | 36.53 | 36.06 | 36.14 | 930,327 | -0.66(-1.79%) |
Jan 02, 2018 | 36.62 | 36.74 | 36.59 | 36.80 | 544,186 | +1.08(+3.01%) |
Dec 29, 2017 | 35.72 | 35.72 | 35.72 | 0 | +0.08(+0.23%) | |
Dec 28, 2017 | 35.26 | 35.76 | 35.26 | 35.64 | 425,194 | +1.04(+2.99%) |
Dec 27, 2017 | 34.56 | 34.72 | 34.52 | 34.60 | 153,929 | -0.07(-0.21%) |
Dec 26, 2017 | 34.45 | 34.72 | 34.45 | 34.68 | 168,207 | +0.17(+0.50%) |
Dec 22, 2017 | 34.30 | 34.52 | 34.23 | 34.51 | 257,184 | +0.20(+0.58%) |
Dec 21, 2017 | 34.03 | 34.42 | 34.03 | 34.31 | 229,965 | +0.34(+0.99%) |
Dec 20, 2017 | 33.73 | 34.14 | 33.70 | 33.97 | 181,231 | +0.28(+0.83%) |
Dec 19, 2017 | 34.03 | 34.03 | 33.63 | 33.69 | 333,305 | -0.16(-0.47%) |
Dec 18, 2017 | 33.70 | 34.01 | 33.69 | 33.85 | 335,616 | +0.56(+1.69%) |
Dec 15, 2017 | 33.20 | 33.44 | 33.10 | 33.29 | 347,939 | +0.47(+1.42%) |
Dec 14, 2017 | 33.12 | 33.32 | 32.81 | 32.82 | 741,390 | -0.57(-1.71%) |
Dec 13, 2017 | 32.97 | 33.58 | 32.97 | 33.40 | 473,568 | +0.16(+0.49%) |
Dec 12, 2017 | 33.30 | 33.43 | 33.10 | 33.23 | 508,251 | -0.16(-0.47%) |
Dec 11, 2017 | 33.51 | 33.59 | 33.35 | 33.39 | 401,859 | +0.33(+0.99%) |
Dec 08, 2017 | 33.00 | 33.17 | 32.93 | 33.06 | 485,602 | +0.56(+1.74%) |
Dec 07, 2017 | 32.20 | 32.64 | 32.20 | 32.50 | 353,298 | +0.30(+0.94%) |
Dec 06, 2017 | 32.15 | 32.25 | 32.03 | 32.19 | 261,975 | -0.27(-0.83%) |
Dec 05, 2017 | 32.00 | 32.65 | 32.00 | 32.46 | 554,138 | +0.45(+1.40%) |
Dec 04, 2017 | 31.77 | 32.19 | 31.70 | 32.01 | 983,952 | +0.83(+2.67%) |
Dec 01, 2017 | 31.04 | 31.25 | 30.91 | 31.18 | 473,650 | +0.21(+0.69%) |
Nov 30, 2017 | 30.81 | 31.37 | 30.81 | 30.97 | 887,469 | +0.65(+2.13%) |
Nov 29, 2017 | 30.54 | 30.54 | 30.18 | 30.32 | 714,417 | -0.28(-0.91%) |
Nov 28, 2017 | 31.13 | 31.13 | 30.37 | 30.60 | 974,764 | -0.96(-3.03%) |
Nov 27, 2017 | 31.74 | 31.74 | 31.45 | 31.56 | 660,037 | +0.38(+1.23%) |
Nov 24, 2017 | 31.26 | 31.47 | 31.12 | 31.17 | 412,925 | -0.61(-1.93%) |
Nov 22, 2017 | 31.47 | 31.88 | 31.44 | 31.79 | 290,504 | +0.55(+1.75%) |
Nov 21, 2017 | 31.06 | 31.46 | 31.03 | 31.24 | 993,093 | -0.12(-0.39%) |
Nov 20, 2017 | 31.32 | 31.38 | 31.07 | 31.36 | 493,293 | -0.97(-3.01%) |
Nov 17, 2017 | 32.22 | 32.51 | 32.17 | 32.33 | 580,359 | -0.46(-1.40%) |
Nov 16, 2017 | 32.71 | 32.93 | 32.53 | 32.79 | 360,493 | +0.02(+0.07%) |
Nov 15, 2017 | 32.93 | 32.96 | 32.62 | 32.77 | 224,177 | -0.53(-1.60%) |
Nov 14, 2017 | 33.40 | 33.59 | 33.17 | 33.30 | 240,554 | +0.10(+0.30%) |
Nov 13, 2017 | 32.98 | 33.22 | 32.94 | 33.20 | 155,465 | +0.11(+0.35%) |
Nov 10, 2017 | 33.29 | 33.29 | 33.08 | 33.08 | 341,052 | -0.39(-1.17%) |
Nov 09, 2017 | 33.58 | 33.69 | 33.22 | 33.48 | 380,026 | -0.61(-1.80%) |
Nov 08, 2017 | 33.97 | 34.16 | 33.83 | 34.09 | 435,969 | +0.30(+0.90%) |
Nov 07, 2017 | 34.40 | 34.44 | 33.75 | 33.79 | 272,295 | -1.31(-3.73%) |
Nov 06, 2017 | 34.62 | 35.32 | 34.62 | 35.10 | 516,718 | +1.42(+4.22%) |
Nov 03, 2017 | 33.96 | 33.96 | 33.65 | 33.67 | 468,434 | -1.45(-4.12%) |
Nov 02, 2017 | 34.81 | 35.18 | 34.72 | 35.12 | 347,258 | +0.40(+1.15%) |