Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.35 | 34.72 | 33.57 | 33.88 | 78,425 | -0.29(-0.85%) |
Jan 30, 2018 | 33.95 | 34.46 | 33.95 | 34.17 | 96,030 | -0.16(-0.47%) |
Jan 29, 2018 | 34.35 | 34.75 | 34.12 | 34.33 | 82,926 | -0.18(-0.52%) |
Jan 26, 2018 | 34.61 | 34.93 | 33.84 | 34.51 | 51,401 | +0.04(+0.12%) |
Jan 25, 2018 | 34.49 | 34.88 | 33.80 | 34.47 | 73,350 | +0.22(+0.64%) |
Jan 24, 2018 | 34.48 | 35.25 | 34.13 | 34.25 | 86,140 | -0.22(-0.64%) |
Jan 23, 2018 | 35.00 | 35.28 | 34.27 | 34.47 | 85,795 | -0.43(-1.23%) |
Jan 22, 2018 | 35.06 | 35.69 | 34.51 | 34.90 | 92,672 | -0.34(-0.96%) |
Jan 19, 2018 | 34.75 | 35.40 | 34.67 | 35.24 | 70,933 | +0.56(+1.61%) |
Jan 18, 2018 | 35.05 | 35.46 | 34.61 | 34.68 | 61,308 | -0.38(-1.08%) |
Jan 17, 2018 | 34.70 | 35.34 | 34.34 | 35.06 | 131,163 | +0.50(+1.45%) |
Jan 16, 2018 | 35.98 | 35.99 | 34.45 | 34.56 | 64,350 | -1.21(-3.38%) |
Jan 12, 2018 | 35.77 | 35.77 | 35.77 | 0 | +0.43(+1.22%) | |
Jan 11, 2018 | 33.97 | 35.71 | 33.97 | 35.34 | 100,766 | +1.41(+4.16%) |
Jan 10, 2018 | 33.73 | 33.93 | 73,252 | -0.58(-1.68%) | ||
Jan 09, 2018 | 34.69 | 35.00 | 34.51 | 34.51 | 78,699 | -0.11(-0.32%) |
Jan 08, 2018 | 34.76 | 35.19 | 34.33 | 34.62 | 92,417 | -0.29(-0.83%) |
Jan 05, 2018 | 35.29 | 35.41 | 34.75 | 34.91 | 83,120 | -0.34(-0.96%) |
Jan 04, 2018 | 34.98 | 35.44 | 34.34 | 35.25 | 116,499 | +0.43(+1.23%) |
Jan 03, 2018 | 35.90 | 36.18 | 34.67 | 34.82 | 185,703 | -0.93(-2.60%) |
Jan 02, 2018 | 35.88 | 35.73 | 35.41 | 35.75 | 135,077 | +0.02(+0.06%) |
Dec 29, 2017 | 35.73 | 35.73 | 35.73 | 0 | -0.08(-0.22%) | |
Dec 28, 2017 | 35.88 | 36.08 | 35.15 | 35.81 | 91,515 | +0.07(+0.20%) |
Dec 27, 2017 | 35.83 | 36.09 | 35.40 | 35.74 | 75,523 | -0.03(-0.08%) |
Dec 26, 2017 | 35.63 | 35.99 | 35.40 | 35.77 | 35,306 | +0.13(+0.36%) |
Dec 22, 2017 | 35.85 | 35.97 | 35.09 | 35.64 | 103,868 | -0.10(-0.28%) |
Dec 21, 2017 | 35.66 | 36.21 | 35.43 | 35.74 | 93,621 | +0.09(+0.25%) |
Dec 20, 2017 | 35.54 | 35.85 | 35.16 | 35.65 | 92,368 | +0.25(+0.71%) |
Dec 19, 2017 | 35.78 | 36.13 | 35.30 | 35.40 | 109,102 | -0.35(-0.98%) |
Dec 18, 2017 | 35.53 | 36.44 | 35.42 | 35.75 | 49,612 | +0.54(+1.53%) |
Dec 15, 2017 | 34.90 | 36.33 | 34.90 | 35.21 | 576,616 | +0.45(+1.29%) |
Dec 14, 2017 | 35.77 | 36.02 | 34.61 | 34.76 | 82,818 | -0.92(-2.58%) |
Dec 13, 2017 | 35.94 | 36.37 | 35.49 | 35.68 | 57,567 | -0.18(-0.50%) |
Dec 12, 2017 | 36.66 | 37.62 | 35.76 | 35.86 | 67,210 | -0.81(-2.21%) |
Dec 11, 2017 | 36.22 | 36.81 | 35.77 | 36.67 | 85,951 | +0.63(+1.75%) |
Dec 08, 2017 | 35.88 | 36.59 | 35.51 | 36.04 | 51,721 | +0.41(+1.15%) |
Dec 07, 2017 | 35.54 | 36.17 | 35.27 | 35.63 | 79,045 | +0.17(+0.48%) |
Dec 06, 2017 | 34.90 | 36.22 | 34.77 | 35.46 | 67,177 | +0.51(+1.46%) |
Dec 05, 2017 | 35.37 | 35.38 | 34.90 | 34.95 | 55,671 | -0.41(-1.16%) |
Dec 04, 2017 | 35.53 | 35.57 | 35.00 | 35.36 | 125,623 | +0.17(+0.48%) |
Dec 01, 2017 | 35.69 | 35.69 | 34.51 | 35.19 | 93,633 | -0.37(-1.04%) |
Nov 30, 2017 | 36.65 | 36.74 | 35.39 | 35.56 | 128,683 | -0.86(-2.36%) |
Nov 29, 2017 | 35.92 | 36.76 | 35.78 | 36.42 | 60,399 | +0.49(+1.36%) |
Nov 28, 2017 | 34.92 | 36.13 | 34.92 | 35.93 | 119,684 | +1.04(+2.98%) |
Nov 27, 2017 | 34.73 | 35.55 | 34.49 | 34.89 | 64,947 | +0.17(+0.49%) |
Nov 24, 2017 | 34.93 | 34.95 | 34.42 | 34.72 | 33,250 | -0.16(-0.46%) |
Nov 22, 2017 | 34.98 | 35.55 | 34.70 | 34.88 | 35,254 | -0.13(-0.37%) |
Nov 21, 2017 | 34.69 | 35.67 | 34.23 | 35.01 | 80,129 | +0.48(+1.39%) |
Nov 20, 2017 | 33.79 | 34.55 | 33.79 | 34.53 | 89,335 | +0.75(+2.22%) |
Nov 17, 2017 | 33.23 | 34.00 | 32.94 | 33.78 | 70,534 | +0.31(+0.93%) |
Nov 16, 2017 | 32.34 | 33.74 | 31.98 | 33.47 | 201,012 | +1.29(+4.01%) |
Nov 15, 2017 | 32.29 | 32.56 | 32.03 | 32.18 | 62,009 | -0.29(-0.89%) |
Nov 14, 2017 | 32.66 | 33.20 | 32.11 | 32.47 | 99,839 | -0.51(-1.55%) |
Nov 13, 2017 | 33.58 | 34.00 | 32.63 | 32.98 | 91,225 | -0.61(-1.82%) |
Nov 10, 2017 | 34.47 | 35.03 | 33.32 | 33.59 | 115,918 | -1.19(-3.42%) |
Nov 09, 2017 | 32.92 | 35.38 | 32.59 | 34.78 | 416,517 | +1.55(+4.66%) |
Nov 08, 2017 | 32.95 | 33.66 | 32.26 | 33.23 | 188,698 | +0.04(+0.12%) |
Nov 07, 2017 | 33.43 | 33.44 | 32.52 | 33.19 | 113,859 | -0.25(-0.75%) |
Nov 06, 2017 | 32.18 | 33.53 | 31.60 | 33.44 | 122,508 | +1.53(+4.79%) |
Nov 03, 2017 | 30.11 | 32.39 | 30.00 | 31.91 | 136,154 | +1.75(+5.80%) |
Nov 02, 2017 | 32.00 | 32.00 | 29.05 | 30.16 | 381,053 | -1.20(-3.83%) |