Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.98 | 32.98 | 32.10 | 32.16 | 8,612 | -0.50(-1.54%) |
Jan 30, 2018 | 32.41 | 33.13 | 32.41 | 32.66 | 10,569 | +0.07(+0.20%) |
Jan 29, 2018 | 32.24 | 32.97 | 32.17 | 32.60 | 14,896 | +0.27(+0.84%) |
Jan 26, 2018 | 34.51 | 34.51 | 31.36 | 32.32 | 19,928 | -2.15(-6.24%) |
Jan 25, 2018 | 34.44 | 34.47 | 33.76 | 34.47 | 10,007 | +0.06(+0.17%) |
Jan 24, 2018 | 35.03 | 35.05 | 34.07 | 34.42 | 6,604 | -0.14(-0.41%) |
Jan 23, 2018 | 34.92 | 35.50 | 34.25 | 34.56 | 3,574 | -0.52(-1.48%) |
Jan 22, 2018 | 35.08 | 35.23 | 34.48 | 35.08 | 6,045 | +0.02(+0.07%) |
Jan 19, 2018 | 33.46 | 35.33 | 33.39 | 35.05 | 6,903 | +1.37(+4.08%) |
Jan 18, 2018 | 33.87 | 34.40 | 33.61 | 33.68 | 10,787 | -0.36(-1.04%) |
Jan 17, 2018 | 34.21 | 35.04 | 33.21 | 34.04 | 13,157 | -0.05(-0.15%) |
Jan 16, 2018 | 34.95 | 35.28 | 33.90 | 34.09 | 11,042 | -0.75(-2.16%) |
Jan 12, 2018 | 34.84 | 34.84 | 34.84 | 0 | +0.59(+1.71%) | |
Jan 11, 2018 | 34.25 | 34.25 | 33.35 | 34.25 | 3,613 | -0.04(-0.12%) |
Jan 10, 2018 | 36.38 | 36.38 | 33.24 | 34.29 | 5,804 | +0.61(+1.82%) |
Jan 09, 2018 | 33.70 | 34.31 | 33.68 | 33.68 | 6,613 | +0.21(+0.64%) |
Jan 08, 2018 | 33.54 | 34.04 | 33.08 | 33.47 | 6,577 | +0.57(+1.73%) |
Jan 05, 2018 | 33.57 | 33.84 | 32.89 | 32.89 | 7,830 | -0.39(-1.17%) |
Jan 04, 2018 | 32.79 | 33.66 | 32.79 | 33.28 | 10,568 | +0.56(+1.72%) |
Jan 03, 2018 | 33.66 | 33.94 | 32.65 | 32.72 | 8,234 | -0.93(-2.75%) |
Jan 02, 2018 | 35.04 | 34.32 | 33.48 | 33.65 | 9,049 | -0.67(-1.95%) |
Dec 29, 2017 | 34.32 | 34.32 | 34.32 | 0 | -0.35(-1.00%) | |
Dec 28, 2017 | 34.70 | 34.70 | 34.66 | 34.66 | 1,726 | +0.25(+0.72%) |
Dec 27, 2017 | 35.47 | 35.47 | 34.42 | 34.42 | 2,289 | -1.09(-3.07%) |
Dec 26, 2017 | 33.17 | 36.00 | 33.17 | 35.51 | 4,892 | +0.11(+0.30%) |
Dec 22, 2017 | 35.56 | 36.00 | 34.99 | 35.40 | 11,881 | -0.45(-1.25%) |
Dec 21, 2017 | 35.95 | 36.06 | 35.66 | 35.85 | 6,873 | +0.23(+0.65%) |
Dec 20, 2017 | 36.70 | 36.79 | 35.60 | 35.62 | 4,480 | -1.22(-3.30%) |
Dec 19, 2017 | 37.05 | 37.05 | 35.30 | 36.83 | 4,432 | -0.25(-0.67%) |
Dec 18, 2017 | 35.94 | 37.18 | 35.94 | 37.08 | 4,274 | +1.17(+3.27%) |
Dec 15, 2017 | 35.56 | 35.90 | 34.80 | 35.90 | 30,368 | +0.26(+0.74%) |
Dec 14, 2017 | 35.65 | 35.65 | 35.39 | 35.64 | 4,311 | -0.18(-0.51%) |
Dec 13, 2017 | 35.55 | 36.17 | 34.99 | 35.82 | 9,254 | +0.48(+1.36%) |
Dec 12, 2017 | 35.44 | 35.68 | 35.34 | 35.34 | 2,372 | -0.42(-1.18%) |
Dec 11, 2017 | 35.42 | 35.97 | 35.38 | 35.76 | 4,287 | +0.12(+0.32%) |
Dec 08, 2017 | 36.02 | 36.07 | 35.09 | 35.65 | 5,928 | +0.00(+0.00%) |
Dec 07, 2017 | 36.35 | 36.35 | 35.56 | 5,655 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.25 | 37.25 | 36.11 | 36.11 | 4,695 | -1.21(-3.24%) |
Dec 05, 2017 | 38.29 | 38.30 | 37.22 | 37.32 | 6,393 | -0.76(-2.00%) |
Dec 04, 2017 | 38.04 | 38.04 | 37.22 | 38.08 | 7,994 | +0.37(+0.99%) |
Dec 01, 2017 | 37.63 | 37.74 | 36.72 | 37.71 | 7,139 | +0.42(+1.13%) |
Nov 30, 2017 | 37.91 | 37.91 | 37.10 | 37.29 | 13,553 | -0.54(-1.42%) |
Nov 29, 2017 | 37.24 | 37.96 | 37.05 | 37.82 | 4,664 | +0.61(+1.64%) |
Nov 28, 2017 | 36.72 | 37.21 | 36.14 | 37.21 | 7,638 | +0.71(+1.95%) |
Nov 27, 2017 | 35.95 | 36.80 | 35.93 | 36.50 | 6,030 | +0.62(+1.73%) |
Nov 24, 2017 | 36.38 | 36.45 | 35.64 | 35.88 | 3,147 | -0.91(-2.47%) |
Nov 22, 2017 | 36.05 | 36.79 | 36.05 | 36.79 | 4,859 | -0.09(-0.25%) |
Nov 21, 2017 | 35.72 | 36.93 | 35.72 | 36.88 | 6,458 | +0.55(+1.50%) |
Nov 20, 2017 | 36.15 | 36.33 | 35.69 | 36.33 | 3,377 | +0.23(+0.64%) |
Nov 17, 2017 | 35.64 | 36.21 | 35.30 | 36.10 | 7,899 | +0.12(+0.32%) |
Nov 16, 2017 | 35.05 | 36.34 | 34.86 | 35.99 | 7,159 | +0.93(+2.67%) |
Nov 15, 2017 | 35.04 | 35.22 | 34.67 | 35.05 | 7,215 | -0.39(-1.09%) |
Nov 14, 2017 | 34.13 | 35.47 | 34.13 | 35.44 | 6,113 | +1.41(+4.13%) |
Nov 13, 2017 | 33.83 | 34.20 | 33.83 | 34.03 | 23,178 | -0.01(-0.02%) |
Nov 10, 2017 | 34.47 | 34.58 | 33.68 | 34.04 | 2,426 | -0.53(-1.55%) |
Nov 09, 2017 | 34.05 | 34.86 | 33.80 | 34.58 | 9,816 | +0.09(+0.26%) |
Nov 08, 2017 | 35.00 | 35.00 | 34.45 | 34.49 | 11,272 | -0.07(-0.19%) |
Nov 07, 2017 | 35.26 | 35.26 | 34.54 | 34.55 | 10,011 | -0.63(-1.78%) |
Nov 06, 2017 | 35.69 | 35.87 | 35.12 | 35.18 | 14,731 | -0.71(-1.97%) |
Nov 03, 2017 | 35.52 | 35.95 | 35.52 | 35.88 | 13,408 | +0.24(+0.67%) |
Nov 02, 2017 | 34.57 | 35.73 | 34.57 | 35.65 | 8,298 | +0.81(+2.34%) |