Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.44 | 38.44 | 38.04 | 38.18 | 69,296 | -0.18(-0.47%) |
Jan 30, 2018 | 38.32 | 38.48 | 38.23 | 38.36 | 37,211 | -0.29(-0.75%) |
Jan 29, 2018 | 38.79 | 38.79 | 38.51 | 38.65 | 51,742 | -0.35(-0.90%) |
Jan 26, 2018 | 39.00 | 38.69 | 39.00 | 35,689 | +0.31(+0.80%) | |
Jan 25, 2018 | 38.82 | 38.92 | 38.56 | 38.69 | 46,822 | -0.40(-1.02%) |
Jan 24, 2018 | 39.36 | 39.38 | 38.89 | 39.09 | 31,771 | -0.04(-0.10%) |
Jan 23, 2018 | 39.31 | 39.34 | 38.95 | 39.13 | 62,299 | -0.36(-0.91%) |
Jan 22, 2018 | 39.19 | 39.50 | 39.19 | 39.49 | 75,838 | +0.76(+1.96%) |
Jan 19, 2018 | 38.65 | 38.75 | 38.51 | 38.73 | 41,796 | +0.75(+1.97%) |
Jan 18, 2018 | 38.20 | 38.25 | 37.80 | 37.98 | 71,790 | +0.20(+0.54%) |
Jan 17, 2018 | 37.70 | 37.90 | 37.48 | 37.77 | 37,206 | +0.13(+0.36%) |
Jan 16, 2018 | 37.66 | 37.85 | 37.61 | 37.64 | 70,807 | +1.12(+3.08%) |
Jan 12, 2018 | 36.52 | 36.52 | 36.52 | 0 | +0.84(+2.34%) | |
Jan 11, 2018 | 35.37 | 35.69 | 35.33 | 35.68 | 33,881 | +0.15(+0.42%) |
Jan 10, 2018 | 35.58 | 35.70 | 35.45 | 35.53 | 40,406 | -0.42(-1.17%) |
Jan 09, 2018 | 36.02 | 36.04 | 35.81 | 35.95 | 31,973 | +0.11(+0.31%) |
Jan 08, 2018 | 35.97 | 36.03 | 35.76 | 35.84 | 65,709 | +0.24(+0.67%) |
Jan 05, 2018 | 35.56 | 35.62 | 35.38 | 35.60 | 38,305 | +0.41(+1.17%) |
Jan 04, 2018 | 35.43 | 35.43 | 35.17 | 35.19 | 38,568 | +0.24(+0.69%) |
Jan 03, 2018 | 34.99 | 35.04 | 34.81 | 34.95 | 35,209 | +0.19(+0.55%) |
Jan 02, 2018 | 34.27 | 34.76 | 34.27 | 34.76 | 25,694 | +0.09(+0.26%) |
Dec 29, 2017 | 34.67 | 34.67 | 34.67 | 0 | -0.10(-0.29%) | |
Dec 28, 2017 | 34.84 | 34.67 | 34.77 | 140,088 | +0.02(+0.06%) | |
Dec 27, 2017 | 34.77 | 34.82 | 34.57 | 34.75 | 120,472 | -0.30(-0.86%) |
Dec 26, 2017 | 35.12 | 35.12 | 34.75 | 35.05 | 41,714 | +0.21(+0.62%) |
Dec 22, 2017 | 34.45 | 34.98 | 34.36 | 34.84 | 563,757 | +0.15(+0.43%) |
Dec 21, 2017 | 34.73 | 34.82 | 34.68 | 34.69 | 30,756 | +0.26(+0.76%) |
Dec 20, 2017 | 34.50 | 34.50 | 34.39 | 34.42 | 35,232 | +0.02(+0.07%) |
Dec 19, 2017 | 34.48 | 34.48 | 34.27 | 34.40 | 30,651 | +0.23(+0.67%) |
Dec 18, 2017 | 34.35 | 34.47 | 34.14 | 34.17 | 40,071 | +0.47(+1.39%) |
Dec 15, 2017 | 33.60 | 33.81 | 33.53 | 33.70 | 34,034 | -0.11(-0.33%) |
Dec 14, 2017 | 33.96 | 34.04 | 33.73 | 33.81 | 34,521 | +0.16(+0.48%) |
Dec 13, 2017 | 33.80 | 33.84 | 33.50 | 33.65 | 32,856 | -0.03(-0.09%) |
Dec 12, 2017 | 33.34 | 33.69 | 33.34 | 33.68 | 19,646 | +0.10(+0.30%) |
Dec 11, 2017 | 33.63 | 33.68 | 33.55 | 33.58 | 18,990 | +0.01(+0.03%) |
Dec 08, 2017 | 33.52 | 33.62 | 33.45 | 33.57 | 18,996 | +0.18(+0.54%) |
Dec 07, 2017 | 33.11 | 33.53 | 33.04 | 33.39 | 35,924 | -0.06(-0.19%) |
Dec 06, 2017 | 33.08 | 33.51 | 33.06 | 33.45 | 36,969 | -0.05(-0.16%) |
Dec 05, 2017 | 33.75 | 33.77 | 33.45 | 33.51 | 44,200 | -0.18(-0.53%) |
Dec 04, 2017 | 33.81 | 33.81 | 33.61 | 33.69 | 33,114 | +0.34(+1.00%) |
Dec 01, 2017 | 33.36 | 33.44 | 33.15 | 33.35 | 117,015 | -0.35(-1.02%) |
Nov 30, 2017 | 33.65 | 33.74 | 33.60 | 33.70 | 33,482 | +0.18(+0.54%) |
Nov 29, 2017 | 33.57 | 33.63 | 33.39 | 33.52 | 33,901 | -0.15(-0.45%) |
Nov 28, 2017 | 33.67 | 33.78 | 33.50 | 33.67 | 50,660 | -0.36(-1.07%) |
Nov 27, 2017 | 34.07 | 34.18 | 33.99 | 34.03 | 34,709 | -0.32(-0.92%) |
Nov 24, 2017 | 34.29 | 34.43 | 34.29 | 34.35 | 20,348 | +0.25(+0.73%) |
Nov 22, 2017 | 34.37 | 34.39 | 33.94 | 34.10 | 29,874 | +0.09(+0.26%) |
Nov 21, 2017 | 34.18 | 34.20 | 33.92 | 34.01 | 34,413 | +0.65(+1.95%) |
Nov 20, 2017 | 33.56 | 33.56 | 33.31 | 33.36 | 38,723 | -0.02(-0.07%) |
Nov 17, 2017 | 33.43 | 33.44 | 33.28 | 33.38 | 26,282 | -0.19(-0.55%) |
Nov 16, 2017 | 33.66 | 33.67 | 33.48 | 33.57 | 26,568 | +0.11(+0.33%) |
Nov 15, 2017 | 33.38 | 33.54 | 33.30 | 33.46 | 33,886 | -0.36(-1.06%) |
Nov 14, 2017 | 33.67 | 33.88 | 33.65 | 33.82 | 31,288 | +0.22(+0.65%) |
Nov 13, 2017 | 33.22 | 33.60 | 33.21 | 33.60 | 62,848 | +0.03(+0.09%) |
Nov 10, 2017 | 33.47 | 33.65 | 33.47 | 33.57 | 18,226 | -0.13(-0.39%) |
Nov 09, 2017 | 33.49 | 33.78 | 33.49 | 33.70 | 27,655 | -0.06(-0.18%) |
Nov 08, 2017 | 33.80 | 33.86 | 33.61 | 33.76 | 20,281 | +0.02(+0.06%) |
Nov 07, 2017 | 33.78 | 33.86 | 33.63 | 33.74 | 23,322 | -1.03(-2.96%) |
Nov 06, 2017 | 34.88 | 34.98 | 34.76 | 34.77 | 36,242 | +0.10(+0.29%) |
Nov 03, 2017 | 34.84 | 34.85 | 34.56 | 34.67 | 39,343 | -0.32(-0.91%) |
Nov 02, 2017 | 35.00 | 35.06 | 34.85 | 34.99 | 25,757 | +0.44(+1.27%) |