Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 36.04 | 36.10 | 35.21 | 35.37 | 300,611 | -0.57(-1.59%) |
Jan 30, 2018 | 36.74 | 36.74 | 35.88 | 35.94 | 304,930 | -1.21(-3.26%) |
Jan 29, 2018 | 36.85 | 37.82 | 36.34 | 37.15 | 231,748 | +0.26(+0.70%) |
Jan 26, 2018 | 37.07 | 37.23 | 36.73 | 36.89 | 192,232 | +0.03(+0.08%) |
Jan 25, 2018 | 36.96 | 37.17 | 36.34 | 36.86 | 205,109 | +0.20(+0.55%) |
Jan 24, 2018 | 36.84 | 37.35 | 36.28 | 36.66 | 191,774 | -0.17(-0.46%) |
Jan 23, 2018 | 36.37 | 36.90 | 36.18 | 36.83 | 155,919 | +0.54(+1.49%) |
Jan 22, 2018 | 35.98 | 36.40 | 35.52 | 36.29 | 284,846 | +0.51(+1.43%) |
Jan 19, 2018 | 34.82 | 35.90 | 34.82 | 35.78 | 194,125 | +0.90(+2.58%) |
Jan 18, 2018 | 35.29 | 34.50 | 34.88 | 186,585 | -0.41(-1.16%) | |
Jan 17, 2018 | 35.05 | 35.33 | 34.66 | 35.29 | 294,767 | +0.42(+1.20%) |
Jan 16, 2018 | 36.90 | 36.99 | 34.84 | 34.87 | 288,303 | -1.74(-4.75%) |
Jan 12, 2018 | 36.61 | 36.61 | 36.61 | 0 | -0.03(-0.08%) | |
Jan 11, 2018 | 36.38 | 37.10 | 36.25 | 36.64 | 201,830 | +0.17(+0.47%) |
Jan 10, 2018 | 36.30 | 36.53 | 35.82 | 36.47 | 139,984 | -0.02(-0.05%) |
Jan 09, 2018 | 36.92 | 37.25 | 36.44 | 36.49 | 256,909 | -0.40(-1.08%) |
Jan 08, 2018 | 37.15 | 37.15 | 36.29 | 36.89 | 191,692 | -0.24(-0.65%) |
Jan 05, 2018 | 37.17 | 37.50 | 36.89 | 37.13 | 195,491 | +0.02(+0.05%) |
Jan 04, 2018 | 37.15 | 37.36 | 36.70 | 37.11 | 172,145 | +0.09(+0.24%) |
Jan 03, 2018 | 37.13 | 37.23 | 36.47 | 37.02 | 201,329 | -0.04(-0.11%) |
Jan 02, 2018 | 36.36 | 37.08 | 36.05 | 37.06 | 248,241 | +0.78(+2.15%) |
Dec 29, 2017 | 36.28 | 36.28 | 36.28 | 0 | +0.20(+0.55%) | |
Dec 28, 2017 | 36.10 | 36.46 | 35.66 | 36.08 | 175,850 | -0.05(-0.14%) |
Dec 27, 2017 | 35.65 | 36.45 | 35.48 | 36.13 | 300,163 | +0.62(+1.75%) |
Dec 26, 2017 | 35.67 | 35.79 | 35.38 | 35.51 | 176,167 | -0.21(-0.59%) |
Dec 22, 2017 | 35.45 | 36.02 | 35.14 | 35.72 | 206,030 | +0.28(+0.79%) |
Dec 21, 2017 | 35.46 | 35.73 | 35.06 | 35.44 | 244,992 | +0.10(+0.28%) |
Dec 20, 2017 | 35.29 | 35.93 | 35.23 | 35.34 | 216,296 | +0.01(+0.03%) |
Dec 19, 2017 | 36.32 | 36.59 | 35.31 | 35.33 | 243,026 | -1.02(-2.81%) |
Dec 18, 2017 | 36.19 | 36.61 | 35.95 | 36.35 | 295,253 | +0.27(+0.75%) |
Dec 15, 2017 | 35.34 | 36.49 | 35.13 | 36.08 | 896,028 | +0.85(+2.41%) |
Dec 14, 2017 | 35.37 | 35.87 | 35.18 | 35.23 | 296,958 | -0.13(-0.37%) |
Dec 13, 2017 | 35.51 | 35.82 | 35.19 | 35.36 | 288,464 | -0.21(-0.59%) |
Dec 12, 2017 | 35.49 | 35.76 | 35.21 | 35.57 | 226,791 | +0.22(+0.62%) |
Dec 11, 2017 | 35.60 | 36.27 | 35.10 | 35.35 | 258,042 | -0.21(-0.59%) |
Dec 08, 2017 | 35.23 | 36.23 | 35.23 | 35.56 | 265,632 | +0.98(+2.83%) |
Dec 07, 2017 | 34.85 | 35.21 | 34.50 | 34.58 | 393,912 | -0.16(-0.46%) |
Dec 06, 2017 | 34.96 | 35.08 | 34.56 | 34.74 | 327,942 | -0.36(-1.03%) |
Dec 05, 2017 | 34.83 | 37.00 | 34.83 | 35.10 | 413,454 | +0.76(+2.21%) |
Dec 04, 2017 | 35.95 | 35.95 | 34.30 | 34.34 | 412,580 | -1.17(-3.29%) |
Dec 01, 2017 | 35.48 | 35.53 | 34.21 | 35.51 | 321,560 | +0.06(+0.17%) |
Nov 30, 2017 | 34.97 | 35.54 | 34.59 | 35.45 | 247,980 | +0.40(+1.14%) |
Nov 29, 2017 | 34.98 | 35.48 | 34.88 | 35.05 | 213,110 | +0.01(+0.03%) |
Nov 28, 2017 | 34.73 | 35.13 | 34.49 | 35.04 | 309,486 | +0.45(+1.30%) |
Nov 27, 2017 | 34.42 | 34.82 | 34.42 | 34.59 | 392,176 | +0.04(+0.12%) |
Nov 24, 2017 | 34.13 | 34.60 | 33.85 | 34.55 | 131,144 | +0.64(+1.89%) |
Nov 22, 2017 | 34.46 | 34.66 | 33.69 | 33.91 | 174,862 | -0.59(-1.71%) |
Nov 21, 2017 | 33.58 | 34.53 | 32.97 | 34.50 | 624,434 | +1.24(+3.73%) |
Nov 20, 2017 | 33.52 | 33.74 | 33.12 | 33.26 | 244,648 | -0.14(-0.42%) |
Nov 17, 2017 | 33.44 | 33.83 | 33.07 | 33.40 | 320,718 | -0.33(-0.98%) |
Nov 16, 2017 | 32.66 | 34.04 | 32.64 | 33.73 | 418,575 | +1.12(+3.43%) |
Nov 15, 2017 | 32.58 | 33.03 | 32.08 | 32.61 | 521,532 | +0.08(+0.25%) |
Nov 14, 2017 | 33.50 | 33.50 | 31.96 | 32.53 | 556,416 | -1.00(-2.98%) |
Nov 13, 2017 | 34.73 | 34.73 | 33.28 | 33.53 | 512,013 | -1.20(-3.44%) |
Nov 10, 2017 | 35.85 | 36.05 | 34.08 | 34.73 | 535,939 | -1.45(-4.02%) |
Nov 09, 2017 | 38.66 | 38.70 | 32.05 | 36.18 | 1,403,493 | -1.21(-3.24%) |
Nov 08, 2017 | 37.70 | 38.05 | 37.25 | 37.39 | 477,847 | -0.52(-1.37%) |
Nov 07, 2017 | 38.43 | 38.47 | 37.40 | 37.91 | 319,051 | -0.39(-1.02%) |
Nov 06, 2017 | 38.72 | 39.00 | 38.23 | 38.30 | 620,868 | -0.62(-1.59%) |
Nov 03, 2017 | 38.41 | 39.00 | 37.95 | 38.92 | 229,089 | +0.43(+1.12%) |
Nov 02, 2017 | 37.75 | 38.63 | 37.40 | 38.49 | 267,852 | +0.95(+2.53%) |