Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.31 | 34.40 | 33.68 | 33.89 | 87,606 | -0.30(-0.87%) |
Jan 30, 2018 | 34.32 | 34.32 | 34.17 | 34.19 | 98,635 | -0.50(-1.43%) |
Jan 29, 2018 | 35.38 | 35.38 | 34.63 | 34.69 | 269,820 | -0.84(-2.36%) |
Jan 26, 2018 | 35.67 | 35.76 | 35.47 | 35.53 | 58,485 | +0.04(+0.10%) |
Jan 25, 2018 | 36.15 | 36.21 | 35.45 | 35.49 | 77,370 | -0.40(-1.11%) |
Jan 24, 2018 | 36.38 | 36.38 | 35.65 | 35.89 | 49,572 | -0.41(-1.12%) |
Jan 23, 2018 | 36.49 | 36.54 | 35.93 | 36.30 | 269,331 | -0.06(-0.17%) |
Jan 22, 2018 | 35.55 | 36.39 | 35.55 | 36.36 | 117,430 | +1.01(+2.86%) |
Jan 19, 2018 | 34.76 | 35.42 | 34.52 | 35.35 | 55,479 | +0.33(+0.95%) |
Jan 18, 2018 | 35.66 | 35.66 | 35.00 | 35.01 | 138,388 | -0.71(-2.00%) |
Jan 17, 2018 | 35.68 | 35.98 | 35.48 | 35.73 | 101,910 | +0.15(+0.43%) |
Jan 16, 2018 | 36.39 | 36.45 | 35.51 | 35.57 | 166,883 | -0.81(-2.23%) |
Jan 12, 2018 | 36.39 | 36.39 | 36.39 | 0 | +0.24(+0.67%) | |
Jan 11, 2018 | 35.29 | 36.28 | 35.09 | 36.14 | 202,697 | +0.98(+2.80%) |
Jan 10, 2018 | 35.30 | 35.16 | 36,161 | +0.16(+0.46%) | ||
Jan 09, 2018 | 35.20 | 35.35 | 34.71 | 35.00 | 82,380 | -0.21(-0.59%) |
Jan 08, 2018 | 34.63 | 35.23 | 34.31 | 35.20 | 227,896 | +0.58(+1.67%) |
Jan 05, 2018 | 34.53 | 34.64 | 34.15 | 34.63 | 64,808 | +0.06(+0.18%) |
Jan 04, 2018 | 33.95 | 34.63 | 33.68 | 34.56 | 88,572 | +0.73(+2.16%) |
Jan 03, 2018 | 33.22 | 33.96 | 32.91 | 33.83 | 130,535 | +0.84(+2.55%) |
Jan 02, 2018 | 32.54 | 33.07 | 32.28 | 32.99 | 194,376 | +0.56(+1.73%) |
Dec 29, 2017 | 32.43 | 32.43 | 32.43 | 0 | +0.12(+0.36%) | |
Dec 28, 2017 | 32.41 | 32.51 | 32.29 | 32.31 | 85,129 | -0.14(-0.45%) |
Dec 27, 2017 | 32.57 | 32.65 | 32.32 | 32.46 | 81,128 | -0.11(-0.33%) |
Dec 26, 2017 | 32.17 | 32.61 | 32.13 | 32.57 | 129,046 | +0.47(+1.46%) |
Dec 22, 2017 | 32.14 | 32.34 | 31.92 | 32.10 | 123,847 | -0.10(-0.31%) |
Dec 21, 2017 | 31.19 | 32.34 | 31.19 | 32.20 | 302,035 | +1.02(+3.27%) |
Dec 20, 2017 | 30.62 | 31.27 | 30.48 | 31.18 | 170,896 | +0.74(+2.43%) |
Dec 19, 2017 | 30.34 | 30.70 | 30.33 | 30.44 | 157,854 | +0.12(+0.41%) |
Dec 18, 2017 | 29.74 | 30.47 | 29.74 | 30.31 | 480,984 | +0.69(+2.34%) |
Dec 15, 2017 | 29.85 | 29.93 | 29.59 | 29.62 | 225,460 | -0.06(-0.21%) |
Dec 14, 2017 | 29.99 | 30.16 | 29.68 | 29.68 | 56,166 | -0.50(-1.64%) |
Dec 13, 2017 | 30.56 | 30.56 | 30.09 | 30.18 | 365,158 | -0.36(-1.18%) |
Dec 12, 2017 | 30.68 | 30.94 | 30.48 | 30.54 | 196,281 | +0.07(+0.24%) |
Dec 11, 2017 | 30.03 | 30.56 | 29.90 | 30.47 | 80,369 | +0.49(+1.62%) |
Dec 08, 2017 | 30.04 | 30.21 | 29.77 | 29.98 | 64,310 | +0.26(+0.88%) |
Dec 07, 2017 | 29.59 | 29.83 | 29.47 | 29.72 | 100,682 | +0.11(+0.36%) |
Dec 06, 2017 | 30.29 | 30.47 | 29.44 | 29.61 | 121,210 | -0.82(-2.69%) |
Dec 05, 2017 | 31.01 | 31.10 | 30.42 | 30.43 | 92,340 | -0.60(-1.94%) |
Dec 04, 2017 | 30.94 | 31.74 | 30.93 | 31.03 | 74,542 | +0.04(+0.15%) |
Dec 01, 2017 | 30.32 | 31.00 | 30.32 | 30.99 | 78,455 | +0.98(+3.27%) |
Nov 30, 2017 | 29.63 | 30.46 | 29.63 | 30.01 | 81,098 | +0.59(+2.02%) |
Nov 29, 2017 | 29.27 | 29.69 | 29.19 | 29.41 | 43,688 | +0.09(+0.31%) |
Nov 28, 2017 | 29.08 | 29.37 | 29.02 | 29.32 | 125,852 | +0.24(+0.84%) |
Nov 27, 2017 | 29.38 | 29.38 | 29.01 | 29.08 | 324,919 | -0.46(-1.55%) |
Nov 24, 2017 | 29.77 | 29.77 | 29.51 | 29.54 | 21,489 | -0.06(-0.21%) |
Nov 22, 2017 | 29.56 | 29.77 | 29.55 | 29.60 | 21,488 | +0.32(+1.11%) |
Nov 21, 2017 | 29.40 | 29.65 | 29.16 | 29.28 | 44,817 | +0.02(+0.06%) |
Nov 20, 2017 | 29.32 | 29.44 | 29.04 | 29.26 | 44,805 | -0.18(-0.61%) |
Nov 17, 2017 | 29.03 | 29.54 | 29.02 | 29.44 | 28,081 | +0.50(+1.74%) |
Nov 16, 2017 | 29.05 | 29.22 | 28.84 | 28.93 | 130,250 | -0.13(-0.46%) |
Nov 15, 2017 | 29.17 | 29.20 | 28.65 | 29.07 | 147,238 | -0.49(-1.65%) |
Nov 14, 2017 | 30.53 | 30.53 | 29.54 | 29.56 | 74,140 | -1.21(-3.92%) |
Nov 13, 2017 | 31.24 | 31.24 | 30.74 | 30.76 | 48,616 | -0.63(-2.01%) |
Nov 10, 2017 | 31.67 | 31.85 | 31.18 | 31.39 | 73,342 | -0.23(-0.74%) |
Nov 09, 2017 | 31.29 | 31.75 | 31.29 | 31.63 | 59,009 | +0.17(+0.54%) |
Nov 08, 2017 | 31.29 | 31.78 | 31.17 | 31.46 | 140,415 | +0.06(+0.20%) |
Nov 07, 2017 | 31.75 | 31.88 | 31.33 | 31.39 | 107,293 | -0.19(-0.60%) |
Nov 06, 2017 | 30.35 | 31.65 | 30.35 | 31.58 | 101,242 | +1.41(+4.69%) |
Nov 03, 2017 | 29.88 | 30.22 | 29.80 | 30.17 | 89,144 | +0.35(+1.18%) |
Nov 02, 2017 | 30.11 | 30.17 | 29.60 | 29.82 | 267,796 | -0.09(-0.30%) |