Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.41 | 35.61 | 34.95 | 35.53 | 142,943 | +0.33(+0.95%) |
Jan 30, 2018 | 34.74 | 35.49 | 34.70 | 35.20 | 148,404 | +0.42(+1.20%) |
Jan 29, 2018 | 34.86 | 34.99 | 34.32 | 34.78 | 99,921 | -0.08(-0.24%) |
Jan 26, 2018 | 35.74 | 35.74 | 34.66 | 34.86 | 156,689 | -0.67(-1.88%) |
Jan 25, 2018 | 35.16 | 35.70 | 35.11 | 35.53 | 67,703 | +0.42(+1.19%) |
Jan 24, 2018 | 35.61 | 35.74 | 34.99 | 35.11 | 142,890 | -0.46(-1.29%) |
Jan 23, 2018 | 34.91 | 35.74 | 34.91 | 35.57 | 86,558 | +0.67(+1.91%) |
Jan 22, 2018 | 35.16 | 35.32 | 34.91 | 34.91 | 91,642 | -0.17(-0.48%) |
Jan 19, 2018 | 34.61 | 35.32 | 34.55 | 35.07 | 169,895 | +0.42(+1.20%) |
Jan 18, 2018 | 35.20 | 35.32 | 34.40 | 34.66 | 93,627 | -0.67(-1.89%) |
Jan 17, 2018 | 35.28 | 35.45 | 34.91 | 35.32 | 98,971 | +0.17(+0.47%) |
Jan 16, 2018 | 34.49 | 35.61 | 34.49 | 35.16 | 243,287 | +0.67(+1.93%) |
Jan 12, 2018 | 34.49 | 34.49 | 34.49 | 0 | -0.13(-0.36%) | |
Jan 11, 2018 | 33.95 | 34.66 | 33.95 | 34.61 | 98,884 | +0.58(+1.72%) |
Jan 10, 2018 | 34.03 | 180,288 | -0.25(-0.73%) | |||
Jan 09, 2018 | 35.20 | 35.20 | 34.07 | 34.28 | 136,641 | -1.08(-3.07%) |
Jan 08, 2018 | 35.36 | 35.78 | 33.28 | 35.36 | 118,045 | -0.33(-0.93%) |
Jan 05, 2018 | 35.82 | 36.07 | 35.61 | 35.70 | 71,587 | +0.08(+0.23%) |
Jan 04, 2018 | 35.95 | 36.41 | 35.61 | 35.61 | 87,527 | -0.29(-0.81%) |
Jan 03, 2018 | 36.49 | 36.70 | 35.82 | 35.91 | 93,349 | -0.63(-1.71%) |
Jan 02, 2018 | 37.03 | 37.49 | 36.14 | 36.53 | 106,790 | -0.54(-1.46%) |
Dec 29, 2017 | 37.07 | 37.07 | 37.07 | 0 | -0.46(-1.22%) | |
Dec 28, 2017 | 37.24 | 37.66 | 36.99 | 37.53 | 158,732 | +0.38(+1.01%) |
Dec 27, 2017 | 36.66 | 37.49 | 36.12 | 37.16 | 95,783 | +0.42(+1.14%) |
Dec 26, 2017 | 36.99 | 37.24 | 36.74 | 36.74 | 45,668 | -0.29(-0.79%) |
Dec 22, 2017 | 36.78 | 37.24 | 36.78 | 37.03 | 62,219 | +0.29(+0.79%) |
Dec 21, 2017 | 36.95 | 37.28 | 36.74 | 36.74 | 61,122 | -0.21(-0.56%) |
Dec 20, 2017 | 37.16 | 37.62 | 36.95 | 36.95 | 85,212 | -0.04(-0.11%) |
Dec 19, 2017 | 37.91 | 38.24 | 36.95 | 36.99 | 111,364 | -0.83(-2.21%) |
Dec 18, 2017 | 38.28 | 38.62 | 37.78 | 37.82 | 88,808 | -0.38(-0.98%) |
Dec 15, 2017 | 37.45 | 38.49 | 37.45 | 38.20 | 311,214 | +0.75(+2.00%) |
Dec 14, 2017 | 38.16 | 38.16 | 37.28 | 37.45 | 158,700 | -0.71(-1.86%) |
Dec 13, 2017 | 37.91 | 38.70 | 37.91 | 38.16 | 106,015 | +0.25(+0.66%) |
Dec 12, 2017 | 38.83 | 38.83 | 37.87 | 37.91 | 96,630 | -0.79(-2.05%) |
Dec 11, 2017 | 39.03 | 39.20 | 38.45 | 38.70 | 158,599 | -0.29(-0.75%) |
Dec 08, 2017 | 39.24 | 39.33 | 38.87 | 38.99 | 104,239 | -0.38(-0.95%) |
Dec 07, 2017 | 39.53 | 39.53 | 39.03 | 39.37 | 100,694 | -0.04(-0.11%) |
Dec 06, 2017 | 39.03 | 39.91 | 38.99 | 39.41 | 145,268 | +0.42(+1.07%) |
Dec 05, 2017 | 39.74 | 39.74 | 38.99 | 38.99 | 112,539 | -0.75(-1.89%) |
Dec 04, 2017 | 40.24 | 40.58 | 39.58 | 39.74 | 54,637 | -0.21(-0.52%) |
Dec 01, 2017 | 40.24 | 40.37 | 39.12 | 39.95 | 89,908 | -0.33(-0.83%) |
Nov 30, 2017 | 40.37 | 40.49 | 40.02 | 40.28 | 122,806 | -0.08(-0.21%) |
Nov 29, 2017 | 39.87 | 40.58 | 39.76 | 40.37 | 110,947 | +0.54(+1.36%) |
Nov 28, 2017 | 39.16 | 39.91 | 39.12 | 39.83 | 224,448 | +0.67(+1.70%) |
Nov 27, 2017 | 38.95 | 39.28 | 38.51 | 39.16 | 64,403 | +0.25(+0.64%) |
Nov 24, 2017 | 38.95 | 39.16 | 38.53 | 38.91 | 47,000 | +0.17(+0.43%) |
Nov 22, 2017 | 39.12 | 39.24 | 37.94 | 38.74 | 105,143 | -0.42(-1.06%) |
Nov 21, 2017 | 38.41 | 39.20 | 38.37 | 39.16 | 111,819 | +0.92(+2.40%) |
Nov 20, 2017 | 38.20 | 38.28 | 37.91 | 38.24 | 93,668 | -0.08(-0.22%) |
Nov 17, 2017 | 38.03 | 38.41 | 37.87 | 38.32 | 64,179 | +0.08(+0.22%) |
Nov 16, 2017 | 38.03 | 38.70 | 37.99 | 38.24 | 112,313 | +0.21(+0.55%) |
Nov 15, 2017 | 38.78 | 38.78 | 37.95 | 38.03 | 117,821 | -1.04(-2.67%) |
Nov 14, 2017 | 37.99 | 39.12 | 37.99 | 39.08 | 104,153 | +1.06(+2.79%) |
Nov 13, 2017 | 37.73 | 38.06 | 37.73 | 38.02 | 43,240 | +0.25(+0.66%) |
Nov 10, 2017 | 37.89 | 38.06 | 37.58 | 37.77 | 62,870 | -0.17(-0.44%) |
Nov 09, 2017 | 37.64 | 38.10 | 36.82 | 37.93 | 82,653 | -0.08(-0.22%) |
Nov 08, 2017 | 37.81 | 38.10 | 37.40 | 38.02 | 70,575 | +0.00(+0.00%) |
Nov 07, 2017 | 37.97 | 38.35 | 37.69 | 38.02 | 65,725 | +0.00(+0.00%) |
Nov 06, 2017 | 38.22 | 38.51 | 37.31 | 38.02 | 109,390 | -0.17(-0.43%) |
Nov 03, 2017 | 38.72 | 38.97 | 38.04 | 38.18 | 110,986 | -0.50(-1.28%) |
Nov 02, 2017 | 38.22 | 39.30 | 37.77 | 38.68 | 94,973 | +0.83(+2.19%) |