Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.87 | 35.00 | 34.51 | 34.64 | 467,447 | -0.02(-0.05%) |
Jan 30, 2018 | 34.83 | 34.83 | 34.59 | 34.65 | 173,284 | -0.29(-0.83%) |
Jan 29, 2018 | 35.03 | 35.06 | 34.79 | 34.94 | 370,705 | -0.31(-0.87%) |
Jan 26, 2018 | 35.12 | 35.26 | 35.05 | 35.25 | 314,184 | +0.34(+0.98%) |
Jan 25, 2018 | 35.34 | 35.36 | 34.85 | 34.91 | 343,957 | -0.22(-0.62%) |
Jan 24, 2018 | 35.32 | 35.36 | 34.98 | 35.13 | 674,344 | +0.11(+0.31%) |
Jan 23, 2018 | 35.00 | 35.09 | 34.89 | 35.02 | 240,267 | -0.03(-0.10%) |
Jan 22, 2018 | 34.93 | 35.05 | 34.82 | 35.05 | 198,820 | +0.25(+0.72%) |
Jan 19, 2018 | 34.87 | 34.91 | 34.69 | 34.80 | 271,497 | +0.22(+0.63%) |
Jan 18, 2018 | 34.56 | 34.64 | 34.44 | 34.59 | 287,618 | -0.01(-0.02%) |
Jan 17, 2018 | 34.49 | 34.74 | 34.37 | 34.59 | 279,909 | +0.22(+0.63%) |
Jan 16, 2018 | 34.41 | 34.49 | 34.36 | 34.38 | 280,925 | +0.05(+0.15%) |
Jan 12, 2018 | 34.33 | 34.33 | 34.33 | 0 | +0.47(+1.38%) | |
Jan 11, 2018 | 33.73 | 33.86 | 33.67 | 33.86 | 249,164 | +0.24(+0.72%) |
Jan 10, 2018 | 33.69 | 33.72 | 33.57 | 33.62 | 302,785 | -0.08(-0.25%) |
Jan 09, 2018 | 33.67 | 33.80 | 33.57 | 33.70 | 378,631 | +0.03(+0.09%) |
Jan 08, 2018 | 33.64 | 33.70 | 33.58 | 33.67 | 404,625 | -0.02(-0.07%) |
Jan 05, 2018 | 33.55 | 33.70 | 33.49 | 33.70 | 219,866 | +0.27(+0.82%) |
Jan 04, 2018 | 33.39 | 33.45 | 33.27 | 33.42 | 382,604 | +0.39(+1.18%) |
Jan 03, 2018 | 32.92 | 33.05 | 32.87 | 33.03 | 253,698 | +0.17(+0.53%) |
Jan 02, 2018 | 32.56 | 32.86 | 32.51 | 32.86 | 259,423 | +0.35(+1.08%) |
Dec 29, 2017 | 32.51 | 32.51 | 32.51 | 0 | +0.05(+0.15%) | |
Dec 28, 2017 | 32.45 | 32.48 | 32.39 | 32.46 | 128,831 | +0.19(+0.59%) |
Dec 27, 2017 | 32.18 | 32.33 | 32.13 | 32.26 | 131,424 | +0.19(+0.60%) |
Dec 26, 2017 | 32.08 | 32.18 | 32.07 | 32.07 | 94,655 | +0.01(+0.03%) |
Dec 22, 2017 | 32.00 | 32.10 | 31.94 | 32.06 | 171,260 | +0.06(+0.18%) |
Dec 21, 2017 | 31.98 | 32.09 | 31.96 | 32.01 | 184,604 | +0.05(+0.15%) |
Dec 20, 2017 | 32.05 | 32.07 | 31.89 | 31.96 | 182,658 | -0.03(-0.10%) |
Dec 19, 2017 | 32.02 | 32.03 | 31.85 | 31.99 | 190,116 | +0.14(+0.44%) |
Dec 18, 2017 | 31.85 | 31.98 | 31.83 | 31.85 | 520,949 | +0.51(+1.64%) |
Dec 15, 2017 | 31.39 | 31.41 | 31.26 | 31.34 | 106,745 | -0.04(-0.13%) |
Dec 14, 2017 | 31.64 | 31.64 | 31.36 | 31.38 | 112,440 | -0.15(-0.47%) |
Dec 13, 2017 | 31.43 | 31.56 | 31.41 | 31.53 | 214,771 | +0.13(+0.42%) |
Dec 12, 2017 | 31.36 | 31.46 | 31.34 | 31.40 | 417,330 | -0.16(-0.50%) |
Dec 11, 2017 | 31.51 | 31.58 | 31.51 | 31.55 | 464,713 | +0.07(+0.21%) |
Dec 08, 2017 | 31.47 | 31.53 | 31.39 | 31.49 | 154,396 | +0.24(+0.77%) |
Dec 07, 2017 | 31.23 | 31.34 | 31.20 | 31.25 | 383,100 | +0.07(+0.24%) |
Dec 06, 2017 | 31.20 | 31.29 | 31.14 | 31.17 | 114,408 | -0.18(-0.58%) |
Dec 05, 2017 | 31.42 | 31.48 | 31.32 | 31.35 | 120,308 | -0.12(-0.39%) |
Dec 04, 2017 | 31.70 | 31.71 | 31.48 | 31.48 | 203,683 | -0.04(-0.13%) |
Dec 01, 2017 | 31.59 | 31.62 | 31.46 | 31.52 | 148,998 | -0.14(-0.45%) |
Nov 30, 2017 | 31.66 | 31.81 | 31.63 | 31.66 | 192,205 | +0.11(+0.34%) |
Nov 29, 2017 | 31.80 | 31.81 | 31.50 | 31.55 | 138,888 | -0.11(-0.34%) |
Nov 28, 2017 | 31.58 | 31.68 | 31.47 | 31.66 | 168,867 | +0.11(+0.34%) |
Nov 27, 2017 | 31.77 | 31.77 | 31.54 | 31.55 | 127,994 | -0.22(-0.68%) |
Nov 24, 2017 | 31.83 | 31.84 | 31.74 | 31.77 | 273,269 | +0.26(+0.82%) |
Nov 22, 2017 | 31.51 | 31.57 | 31.37 | 31.51 | 83,050 | +0.09(+0.29%) |
Nov 21, 2017 | 31.44 | 31.49 | 31.35 | 31.42 | 88,727 | +0.26(+0.82%) |
Nov 20, 2017 | 31.10 | 31.25 | 31.10 | 31.16 | 158,690 | +0.09(+0.29%) |
Nov 17, 2017 | 31.10 | 31.14 | 31.05 | 31.07 | 102,473 | -0.15(-0.48%) |
Nov 16, 2017 | 31.14 | 31.26 | 31.11 | 31.22 | 219,169 | +0.35(+1.13%) |
Nov 15, 2017 | 30.82 | 30.92 | 30.71 | 30.87 | 87,914 | -0.17(-0.56%) |
Nov 14, 2017 | 30.99 | 31.10 | 30.93 | 31.05 | 138,146 | +0.17(+0.56%) |
Nov 13, 2017 | 30.75 | 30.93 | 30.72 | 30.87 | 239,770 | -0.39(-1.25%) |
Nov 10, 2017 | 31.20 | 31.30 | 31.20 | 31.26 | 92,667 | +0.04(+0.13%) |
Nov 09, 2017 | 31.19 | 31.25 | 31.06 | 31.22 | 147,247 | -0.42(-1.34%) |
Nov 08, 2017 | 31.59 | 31.67 | 31.50 | 31.64 | 197,132 | -0.05(-0.16%) |
Nov 07, 2017 | 31.82 | 31.82 | 31.59 | 31.69 | 220,588 | -0.22(-0.68%) |
Nov 06, 2017 | 31.83 | 31.97 | 31.80 | 31.91 | 151,728 | +0.08(+0.26%) |
Nov 03, 2017 | 31.91 | 31.93 | 31.76 | 31.83 | 65,462 | -0.05(-0.16%) |
Nov 02, 2017 | 31.82 | 31.92 | 31.77 | 31.88 | 195,645 | +0.08(+0.26%) |