Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.97 | 34.99 | 34.63 | 34.72 | 33,374 | +0.16(+0.46%) |
Jan 30, 2018 | 34.59 | 34.59 | 34.59 | 34.56 | 227,619 | -0.39(-1.10%) |
Jan 29, 2018 | 35.00 | 35.04 | 34.90 | 34.95 | 76,840 | -0.50(-1.40%) |
Jan 26, 2018 | 35.26 | 35.46 | 35.17 | 35.45 | 50,081 | +0.45(+1.28%) |
Jan 25, 2018 | 35.04 | 35.24 | 34.94 | 35.00 | 45,912 | -0.02(-0.06%) |
Jan 24, 2018 | 34.92 | 35.06 | 34.78 | 35.02 | 66,146 | +0.32(+0.92%) |
Jan 23, 2018 | 34.57 | 34.73 | 34.57 | 34.70 | 24,441 | +0.13(+0.38%) |
Jan 22, 2018 | 34.33 | 34.57 | 34.29 | 34.57 | 253,579 | +0.29(+0.84%) |
Jan 19, 2018 | 34.22 | 34.32 | 34.09 | 34.28 | 54,979 | +0.26(+0.75%) |
Jan 18, 2018 | 34.01 | 34.07 | 33.96 | 34.03 | 132,126 | -0.02(-0.05%) |
Jan 17, 2018 | 33.82 | 34.12 | 33.80 | 34.04 | 94,327 | +0.48(+1.42%) |
Jan 16, 2018 | 33.72 | 33.84 | 33.55 | 33.56 | 61,003 | -0.01(-0.04%) |
Jan 12, 2018 | 33.58 | 33.58 | 33.58 | 0 | +0.33(+0.99%) | |
Jan 11, 2018 | 33.03 | 33.25 | 33.03 | 33.25 | 33,038 | +0.15(+0.45%) |
Jan 10, 2018 | 33.10 | 33.15 | 32.97 | 33.10 | 27,898 | -0.24(-0.71%) |
Jan 09, 2018 | 33.32 | 33.36 | 33.19 | 33.33 | 87,797 | -0.02(-0.06%) |
Jan 08, 2018 | 33.34 | 33.38 | 33.25 | 33.35 | 127,495 | -0.00(-0.01%) |
Jan 05, 2018 | 33.19 | 33.37 | 33.17 | 33.36 | 71,451 | +0.23(+0.68%) |
Jan 04, 2018 | 33.04 | 33.17 | 33.04 | 33.13 | 228,418 | +0.12(+0.36%) |
Jan 03, 2018 | 32.86 | 33.03 | 32.86 | 33.01 | 23,962 | +0.24(+0.73%) |
Jan 02, 2018 | 32.62 | 32.77 | 32.59 | 32.77 | 27,916 | +0.67(+2.08%) |
Dec 29, 2017 | 32.10 | 32.10 | 32.10 | 0 | +0.16(+0.51%) | |
Dec 28, 2017 | 32.01 | 32.05 | 31.92 | 31.94 | 56,066 | +0.18(+0.57%) |
Dec 27, 2017 | 31.74 | 31.81 | 31.71 | 31.76 | 62,479 | +0.08(+0.25%) |
Dec 26, 2017 | 31.67 | 31.68 | 31.61 | 31.68 | 26,455 | +0.00(+0.00%) |
Dec 22, 2017 | 31.64 | 31.68 | 31.61 | 31.68 | 15,820 | +0.15(+0.46%) |
Dec 21, 2017 | 31.40 | 31.58 | 31.40 | 31.53 | 51,453 | +0.20(+0.62%) |
Dec 20, 2017 | 31.41 | 31.41 | 31.33 | 31.34 | 38,804 | +0.07(+0.21%) |
Dec 19, 2017 | 31.38 | 31.38 | 31.25 | 31.27 | 34,293 | -0.04(-0.11%) |
Dec 18, 2017 | 31.22 | 31.41 | 31.22 | 31.31 | 32,236 | +0.36(+1.15%) |
Dec 15, 2017 | 30.92 | 31.00 | 30.78 | 30.95 | 60,700 | +0.06(+0.21%) |
Dec 14, 2017 | 30.96 | 30.98 | 30.88 | 30.88 | 36,005 | -0.08(-0.24%) |
Dec 13, 2017 | 30.88 | 31.04 | 30.88 | 30.96 | 76,729 | +0.20(+0.65%) |
Dec 12, 2017 | 30.66 | 30.76 | 30.62 | 30.76 | 22,480 | -0.24(-0.78%) |
Dec 11, 2017 | 30.98 | 31.01 | 30.95 | 31.00 | 20,332 | +0.24(+0.78%) |
Dec 08, 2017 | 30.76 | 30.81 | 30.70 | 30.76 | 119,596 | +0.29(+0.95%) |
Dec 07, 2017 | 30.33 | 30.53 | 30.33 | 30.48 | 50,019 | +0.02(+0.08%) |
Dec 06, 2017 | 30.35 | 30.50 | 30.31 | 30.45 | 51,305 | -0.31(-1.00%) |
Dec 05, 2017 | 30.78 | 30.96 | 30.74 | 30.76 | 41,332 | -0.04(-0.13%) |
Dec 04, 2017 | 31.06 | 31.06 | 30.80 | 30.80 | 33,546 | -0.00(-0.01%) |
Dec 01, 2017 | 31.80 | 38.16 | 30.78 | 30.80 | 21,527 | -0.11(-0.35%) |
Nov 30, 2017 | 31.10 | 31.10 | 30.91 | 30.91 | 51,121 | -0.40(-1.27%) |
Nov 29, 2017 | 31.59 | 31.59 | 31.28 | 31.31 | 36,068 | -0.44(-1.39%) |
Nov 28, 2017 | 31.78 | 31.79 | 31.62 | 31.75 | 907,311 | +0.27(+0.87%) |
Nov 27, 2017 | 31.66 | 31.71 | 31.46 | 31.48 | 24,683 | -0.44(-1.38%) |
Nov 24, 2017 | 31.87 | 31.97 | 31.84 | 31.92 | 21,495 | -0.12(-0.39%) |
Nov 22, 2017 | 32.01 | 32.09 | 31.95 | 32.04 | 22,769 | +0.04(+0.13%) |
Nov 21, 2017 | 31.99 | 32.09 | 31.99 | 32.00 | 23,781 | +0.42(+1.33%) |
Nov 20, 2017 | 31.42 | 31.59 | 31.39 | 31.58 | 30,526 | +0.14(+0.45%) |
Nov 17, 2017 | 31.34 | 31.51 | 31.34 | 31.44 | 41,169 | +0.14(+0.45%) |
Nov 16, 2017 | 31.09 | 31.34 | 31.07 | 31.30 | 33,935 | +0.64(+2.10%) |
Nov 15, 2017 | 30.64 | 30.69 | 30.49 | 30.66 | 34,005 | -0.07(-0.24%) |
Nov 14, 2017 | 30.83 | 30.83 | 30.68 | 30.73 | 53,326 | -0.12(-0.39%) |
Nov 13, 2017 | 30.75 | 30.87 | 30.69 | 30.85 | 45,546 | -0.06(-0.21%) |
Nov 10, 2017 | 30.98 | 30.98 | 30.86 | 30.91 | 14,188 | -0.04(-0.14%) |
Nov 09, 2017 | 30.93 | 30.97 | 30.70 | 30.96 | 17,591 | -0.12(-0.40%) |
Nov 08, 2017 | 31.01 | 31.11 | 30.98 | 31.08 | 99,082 | +0.22(+0.71%) |
Nov 07, 2017 | 31.06 | 31.06 | 30.85 | 30.86 | 18,637 | -0.13(-0.42%) |
Nov 06, 2017 | 30.85 | 31.02 | 30.85 | 30.99 | 13,598 | +0.29(+0.94%) |
Nov 03, 2017 | 30.86 | 30.86 | 30.59 | 30.70 | 10,177 | -0.19(-0.61%) |
Nov 02, 2017 | 30.84 | 30.92 | 30.80 | 30.89 | 25,056 | +0.04(+0.14%) |