Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.46 | 34.55 | 33.82 | 34.04 | 87,236 | -0.30(-0.87%) |
Jan 30, 2018 | 34.46 | 34.46 | 34.32 | 34.34 | 98,218 | -0.50(-1.43%) |
Jan 29, 2018 | 35.53 | 35.53 | 34.77 | 34.84 | 268,679 | -0.84(-2.36%) |
Jan 26, 2018 | 35.83 | 35.92 | 35.63 | 35.68 | 58,237 | +0.04(+0.10%) |
Jan 25, 2018 | 36.31 | 36.37 | 35.60 | 35.64 | 77,043 | -0.40(-1.11%) |
Jan 24, 2018 | 36.53 | 36.53 | 35.81 | 36.04 | 49,363 | -0.41(-1.12%) |
Jan 23, 2018 | 36.64 | 36.70 | 36.08 | 36.45 | 268,192 | -0.06(-0.17%) |
Jan 22, 2018 | 35.70 | 36.54 | 35.70 | 36.51 | 116,934 | +1.02(+2.86%) |
Jan 19, 2018 | 34.91 | 35.57 | 34.66 | 35.50 | 55,244 | +0.34(+0.95%) |
Jan 18, 2018 | 35.81 | 35.82 | 35.14 | 35.16 | 137,803 | -0.72(-2.00%) |
Jan 17, 2018 | 35.83 | 36.13 | 35.63 | 35.88 | 101,479 | +0.15(+0.43%) |
Jan 16, 2018 | 36.54 | 36.60 | 35.66 | 35.73 | 166,178 | -0.82(-2.23%) |
Jan 12, 2018 | 36.54 | 36.54 | 36.54 | 0 | +0.24(+0.67%) | |
Jan 11, 2018 | 35.44 | 36.43 | 35.24 | 36.30 | 201,840 | +0.99(+2.80%) |
Jan 10, 2018 | 35.45 | 35.31 | 36,008 | +0.16(+0.46%) | ||
Jan 09, 2018 | 35.35 | 35.50 | 34.85 | 35.14 | 82,032 | -0.21(-0.59%) |
Jan 08, 2018 | 34.77 | 35.38 | 34.45 | 35.35 | 226,932 | +0.58(+1.67%) |
Jan 05, 2018 | 34.67 | 34.79 | 34.29 | 34.77 | 64,533 | +0.06(+0.18%) |
Jan 04, 2018 | 34.09 | 34.77 | 33.82 | 34.71 | 88,198 | +0.73(+2.16%) |
Jan 03, 2018 | 33.36 | 34.10 | 33.05 | 33.98 | 129,983 | +0.84(+2.54%) |
Jan 02, 2018 | 32.68 | 33.21 | 32.42 | 33.13 | 193,554 | +0.56(+1.73%) |
Dec 29, 2017 | 32.57 | 32.57 | 32.57 | 0 | +0.12(+0.36%) | |
Dec 28, 2017 | 32.55 | 32.65 | 32.42 | 32.45 | 84,769 | -0.15(-0.45%) |
Dec 27, 2017 | 32.71 | 32.79 | 32.46 | 32.60 | 80,785 | -0.11(-0.33%) |
Dec 26, 2017 | 32.31 | 32.75 | 32.27 | 32.71 | 128,501 | +0.47(+1.46%) |
Dec 22, 2017 | 32.28 | 32.48 | 32.05 | 32.23 | 123,324 | -0.10(-0.31%) |
Dec 21, 2017 | 31.32 | 32.48 | 31.32 | 32.33 | 300,758 | +1.02(+3.27%) |
Dec 20, 2017 | 30.75 | 31.40 | 30.61 | 31.31 | 170,173 | +0.74(+2.43%) |
Dec 19, 2017 | 30.47 | 30.83 | 30.46 | 30.57 | 157,186 | +0.13(+0.41%) |
Dec 18, 2017 | 29.86 | 30.60 | 29.86 | 30.44 | 478,955 | +0.70(+2.34%) |
Dec 15, 2017 | 29.98 | 30.06 | 29.72 | 29.74 | 224,510 | -0.06(-0.21%) |
Dec 14, 2017 | 30.11 | 30.29 | 29.81 | 29.81 | 55,929 | -0.50(-1.64%) |
Dec 13, 2017 | 30.69 | 30.69 | 30.21 | 30.30 | 363,619 | -0.36(-1.18%) |
Dec 12, 2017 | 30.81 | 31.07 | 30.61 | 30.67 | 195,454 | +0.07(+0.24%) |
Dec 11, 2017 | 30.16 | 30.68 | 30.02 | 30.59 | 80,030 | +0.49(+1.62%) |
Dec 08, 2017 | 30.17 | 30.34 | 29.90 | 30.11 | 64,039 | +0.26(+0.88%) |
Dec 07, 2017 | 29.72 | 29.95 | 29.59 | 29.84 | 100,257 | +0.11(+0.37%) |
Dec 06, 2017 | 30.42 | 30.59 | 29.56 | 29.73 | 120,699 | -0.82(-2.69%) |
Dec 05, 2017 | 31.15 | 31.23 | 30.55 | 30.56 | 91,951 | -0.61(-1.94%) |
Dec 04, 2017 | 31.07 | 31.88 | 31.06 | 31.16 | 74,227 | +0.05(+0.15%) |
Dec 01, 2017 | 30.45 | 31.13 | 30.45 | 31.12 | 78,124 | +0.99(+3.27%) |
Nov 30, 2017 | 29.75 | 30.59 | 29.75 | 30.13 | 80,756 | +0.60(+2.02%) |
Nov 29, 2017 | 29.39 | 29.82 | 29.31 | 29.54 | 43,504 | +0.09(+0.31%) |
Nov 28, 2017 | 29.20 | 29.49 | 29.14 | 29.45 | 125,322 | +0.24(+0.84%) |
Nov 27, 2017 | 29.50 | 29.50 | 29.13 | 29.20 | 323,549 | -0.46(-1.55%) |
Nov 24, 2017 | 29.90 | 29.90 | 29.64 | 29.66 | 21,398 | -0.06(-0.21%) |
Nov 22, 2017 | 29.69 | 29.90 | 29.67 | 29.73 | 21,397 | +0.33(+1.11%) |
Nov 21, 2017 | 29.53 | 29.78 | 29.28 | 29.40 | 44,628 | +0.02(+0.06%) |
Nov 20, 2017 | 29.45 | 29.57 | 29.17 | 29.38 | 44,616 | -0.18(-0.61%) |
Nov 17, 2017 | 29.16 | 29.66 | 29.15 | 29.56 | 27,962 | +0.51(+1.74%) |
Nov 16, 2017 | 29.17 | 29.35 | 28.96 | 29.06 | 129,700 | -0.14(-0.46%) |
Nov 15, 2017 | 29.29 | 29.32 | 28.77 | 29.19 | 146,617 | -0.49(-1.65%) |
Nov 14, 2017 | 30.66 | 30.66 | 29.66 | 29.68 | 73,827 | -1.21(-3.92%) |
Nov 13, 2017 | 31.37 | 31.37 | 30.87 | 30.89 | 48,411 | -0.63(-2.01%) |
Nov 10, 2017 | 31.81 | 31.99 | 31.31 | 31.53 | 73,033 | -0.24(-0.74%) |
Nov 09, 2017 | 31.43 | 31.89 | 31.43 | 31.76 | 58,760 | +0.17(+0.54%) |
Nov 08, 2017 | 31.43 | 31.92 | 31.30 | 31.59 | 139,823 | +0.06(+0.20%) |
Nov 07, 2017 | 31.89 | 32.01 | 31.46 | 31.53 | 106,841 | -0.19(-0.60%) |
Nov 06, 2017 | 30.48 | 31.79 | 30.48 | 31.72 | 100,816 | +1.42(+4.69%) |
Nov 03, 2017 | 30.01 | 30.35 | 29.93 | 30.30 | 88,768 | +0.35(+1.18%) |
Nov 02, 2017 | 30.24 | 30.30 | 29.73 | 29.94 | 266,667 | -0.09(-0.30%) |