Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.17 | 35.17 | 34.43 | 34.89 | 189,570 | +0.46(+1.34%) |
Jan 30, 2018 | 33.70 | 34.62 | 33.70 | 34.43 | 262,795 | +0.51(+1.49%) |
Jan 29, 2018 | 33.51 | 33.97 | 33.51 | 33.93 | 109,738 | +0.18(+0.55%) |
Jan 26, 2018 | 33.56 | 34.00 | 33.19 | 33.74 | 70,924 | +0.37(+1.10%) |
Jan 25, 2018 | 33.65 | 33.65 | 33.01 | 33.37 | 106,213 | -0.14(-0.41%) |
Jan 24, 2018 | 33.93 | 34.39 | 33.33 | 33.51 | 140,391 | -0.37(-1.09%) |
Jan 23, 2018 | 33.65 | 33.93 | 32.73 | 33.88 | 123,246 | -0.14(-0.41%) |
Jan 22, 2018 | 34.02 | 34.11 | 33.28 | 34.02 | 96,913 | -0.18(-0.54%) |
Jan 19, 2018 | 32.91 | 34.43 | 32.91 | 34.20 | 143,844 | +1.20(+3.63%) |
Jan 18, 2018 | 34.02 | 34.16 | 32.96 | 33.01 | 143,922 | -1.06(-3.11%) |
Jan 17, 2018 | 34.02 | 34.20 | 32.96 | 34.07 | 186,014 | +0.18(+0.54%) |
Jan 16, 2018 | 34.76 | 34.94 | 33.79 | 33.88 | 124,169 | -0.74(-2.13%) |
Jan 12, 2018 | 34.62 | 34.62 | 34.62 | 0 | -0.14(-0.40%) | |
Jan 11, 2018 | 33.60 | 34.80 | 33.60 | 34.76 | 154,007 | +1.20(+3.57%) |
Jan 10, 2018 | 33.79 | 33.56 | 217,383 | +0.28(+0.83%) | ||
Jan 09, 2018 | 33.24 | 33.60 | 33.01 | 33.28 | 131,053 | +0.09(+0.28%) |
Jan 08, 2018 | 32.59 | 33.33 | 32.45 | 33.19 | 76,202 | +0.51(+1.55%) |
Jan 05, 2018 | 33.10 | 33.19 | 32.22 | 32.68 | 91,787 | -0.37(-1.12%) |
Jan 04, 2018 | 32.64 | 33.14 | 32.57 | 33.05 | 106,988 | +0.51(+1.56%) |
Jan 03, 2018 | 32.04 | 32.71 | 31.99 | 32.54 | 163,430 | +0.55(+1.73%) |
Jan 02, 2018 | 32.04 | 32.18 | 31.44 | 31.99 | 147,188 | +0.18(+0.58%) |
Dec 29, 2017 | 31.81 | 31.81 | 31.81 | 0 | -0.32(-1.00%) | |
Dec 28, 2017 | 32.13 | 32.18 | 31.90 | 32.13 | 66,500 | +0.09(+0.29%) |
Dec 27, 2017 | 31.99 | 32.18 | 31.81 | 32.04 | 102,662 | +0.09(+0.29%) |
Dec 26, 2017 | 32.27 | 32.31 | 31.81 | 31.94 | 83,582 | -0.28(-0.86%) |
Dec 22, 2017 | 32.04 | 32.45 | 31.67 | 32.22 | 151,553 | +0.18(+0.58%) |
Dec 21, 2017 | 31.21 | 32.22 | 31.21 | 32.04 | 138,109 | +0.92(+2.96%) |
Dec 20, 2017 | 30.61 | 31.25 | 30.61 | 31.11 | 159,796 | +0.46(+1.50%) |
Dec 19, 2017 | 30.79 | 31.16 | 30.56 | 30.65 | 113,716 | -0.23(-0.75%) |
Dec 18, 2017 | 30.38 | 31.25 | 30.38 | 30.88 | 156,822 | +0.51(+1.67%) |
Dec 15, 2017 | 30.38 | 30.84 | 29.87 | 30.38 | 717,241 | +0.05(+0.15%) |
Dec 14, 2017 | 30.70 | 30.93 | 30.19 | 30.33 | 100,442 | -0.41(-1.35%) |
Dec 13, 2017 | 30.70 | 31.30 | 30.24 | 30.75 | 124,905 | +0.09(+0.30%) |
Dec 12, 2017 | 30.65 | 32.04 | 30.58 | 30.65 | 209,377 | +0.09(+0.30%) |
Dec 11, 2017 | 31.39 | 31.44 | 30.52 | 30.56 | 136,062 | -0.83(-2.64%) |
Dec 08, 2017 | 31.76 | 31.81 | 31.35 | 31.39 | 148,138 | -0.23(-0.73%) |
Dec 07, 2017 | 31.85 | 32.13 | 31.44 | 31.62 | 107,469 | -0.14(-0.44%) |
Dec 06, 2017 | 32.08 | 32.08 | 31.71 | 31.76 | 72,168 | -0.23(-0.72%) |
Dec 05, 2017 | 32.96 | 32.96 | 31.94 | 31.99 | 126,711 | -0.88(-2.66%) |
Dec 04, 2017 | 33.19 | 33.24 | 32.68 | 32.87 | 206,502 | +0.18(+0.56%) |
Dec 01, 2017 | 33.19 | 33.37 | 32.43 | 32.68 | 146,967 | -0.41(-1.25%) |
Nov 30, 2017 | 32.96 | 33.37 | 32.77 | 33.10 | 197,606 | +0.32(+0.98%) |
Nov 29, 2017 | 32.64 | 33.37 | 32.59 | 32.77 | 187,941 | +0.14(+0.42%) |
Nov 28, 2017 | 31.62 | 32.68 | 31.53 | 32.64 | 217,133 | +1.06(+3.36%) |
Nov 27, 2017 | 31.62 | 32.08 | 31.35 | 31.58 | 151,236 | -0.05(-0.15%) |
Nov 24, 2017 | 31.62 | 31.81 | 31.30 | 31.62 | 61,984 | +0.09(+0.29%) |
Nov 22, 2017 | 31.90 | 32.08 | 31.39 | 31.53 | 156,475 | -0.32(-1.01%) |
Nov 21, 2017 | 31.58 | 32.18 | 31.21 | 31.85 | 142,387 | +0.51(+1.62%) |
Nov 20, 2017 | 30.93 | 31.39 | 30.75 | 31.35 | 114,087 | +0.51(+1.64%) |
Nov 17, 2017 | 31.07 | 31.25 | 30.56 | 30.84 | 437,248 | -0.41(-1.33%) |
Nov 16, 2017 | 30.52 | 31.44 | 30.33 | 31.25 | 351,886 | +0.83(+2.73%) |
Nov 15, 2017 | 30.75 | 30.75 | 30.27 | 30.42 | 190,704 | -0.60(-1.93%) |
Nov 14, 2017 | 30.84 | 31.02 | 30.54 | 31.02 | 185,715 | +0.12(+0.38%) |
Nov 13, 2017 | 30.95 | 31.09 | 30.36 | 30.91 | 230,991 | -0.27(-0.88%) |
Nov 10, 2017 | 30.95 | 31.27 | 30.10 | 31.18 | 99,385 | +0.23(+0.74%) |
Nov 09, 2017 | 30.63 | 31.00 | 30.36 | 30.95 | 134,633 | -0.14(-0.44%) |
Nov 08, 2017 | 30.95 | 31.09 | 30.45 | 31.09 | 145,246 | +0.09(+0.30%) |
Nov 07, 2017 | 30.72 | 31.32 | 30.68 | 31.00 | 137,489 | -0.37(-1.17%) |
Nov 06, 2017 | 31.18 | 31.41 | 30.86 | 31.36 | 84,297 | +0.27(+0.88%) |
Nov 03, 2017 | 31.36 | 31.50 | 31.09 | 31.09 | 103,330 | -0.32(-1.02%) |
Nov 02, 2017 | 30.91 | 31.46 | 30.59 | 31.41 | 125,469 | +0.46(+1.48%) |