Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.63 | 34.02 | 33.44 | 33.44 | 57,891 | -0.19(-0.58%) |
Jan 30, 2018 | 33.83 | 33.92 | 33.63 | 33.63 | 128,901 | -0.19(-0.57%) |
Jan 29, 2018 | 34.22 | 34.51 | 33.63 | 33.83 | 40,170 | -0.39(-1.14%) |
Jan 26, 2018 | 34.22 | 34.41 | 33.63 | 34.22 | 64,902 | +0.00(+0.00%) |
Jan 25, 2018 | 34.41 | 34.41 | 33.44 | 34.22 | 74,618 | +0.19(+0.57%) |
Jan 24, 2018 | 34.99 | 34.99 | 33.83 | 34.02 | 99,836 | -0.58(-1.69%) |
Jan 23, 2018 | 34.22 | 35.77 | 34.22 | 34.60 | 68,562 | -1.17(-3.26%) |
Jan 22, 2018 | 35.38 | 35.97 | 35.19 | 35.77 | 47,417 | +0.19(+0.55%) |
Jan 19, 2018 | 35.19 | 35.97 | 35.19 | 35.58 | 101,855 | +0.19(+0.55%) |
Jan 18, 2018 | 35.77 | 36.26 | 35.19 | 35.38 | 78,640 | -0.39(-1.09%) |
Jan 17, 2018 | 35.19 | 35.97 | 35.19 | 35.77 | 160,231 | +0.58(+1.66%) |
Jan 16, 2018 | 35.77 | 35.97 | 34.99 | 35.19 | 53,801 | -0.39(-1.09%) |
Jan 12, 2018 | 35.58 | 35.58 | 35.58 | 0 | +0.19(+0.55%) | |
Jan 11, 2018 | 34.99 | 35.38 | 34.80 | 35.38 | 53,840 | +0.58(+1.68%) |
Jan 10, 2018 | 34.22 | 35.38 | 34.22 | 34.80 | 61,824 | +0.39(+1.13%) |
Jan 09, 2018 | 34.60 | 34.99 | 34.02 | 34.41 | 62,000 | +0.19(+0.57%) |
Jan 08, 2018 | 34.41 | 34.60 | 33.83 | 34.22 | 63,984 | -0.19(-0.56%) |
Jan 05, 2018 | 34.41 | 34.60 | 33.54 | 34.41 | 90,919 | +0.39(+1.14%) |
Jan 04, 2018 | 35.38 | 35.38 | 34.02 | 34.02 | 86,590 | -1.17(-3.31%) |
Jan 03, 2018 | 34.99 | 35.19 | 34.02 | 35.19 | 166,667 | +0.58(+1.69%) |
Jan 02, 2018 | 35.77 | 36.16 | 34.60 | 34.60 | 134,375 | -1.17(-3.26%) |
Dec 29, 2017 | 35.77 | 35.77 | 35.77 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 35.77 | 36.25 | 35.77 | 35.77 | 40,877 | -0.19(-0.54%) |
Dec 27, 2017 | 35.77 | 36.45 | 35.46 | 35.97 | 110,265 | +0.39(+1.09%) |
Dec 26, 2017 | 35.77 | 36.16 | 35.38 | 35.58 | 28,559 | +0.00(+0.00%) |
Dec 22, 2017 | 36.35 | 36.35 | 35.58 | 35.58 | 54,591 | -0.58(-1.61%) |
Dec 21, 2017 | 35.97 | 36.35 | 35.77 | 36.16 | 33,640 | +0.39(+1.09%) |
Dec 20, 2017 | 35.97 | 36.16 | 35.77 | 35.77 | 61,450 | +0.00(+0.00%) |
Dec 19, 2017 | 35.97 | 36.16 | 35.77 | 35.77 | 63,310 | -0.19(-0.54%) |
Dec 18, 2017 | 35.97 | 36.94 | 35.77 | 35.97 | 71,117 | +0.19(+0.54%) |
Dec 15, 2017 | 34.60 | 35.97 | 34.60 | 35.77 | 238,301 | +1.17(+3.37%) |
Dec 14, 2017 | 35.38 | 35.58 | 34.22 | 34.60 | 74,186 | -0.97(-2.73%) |
Dec 13, 2017 | 35.38 | 35.87 | 35.38 | 35.58 | 132,513 | +0.00(+0.00%) |
Dec 12, 2017 | 34.99 | 35.77 | 34.99 | 35.58 | 53,158 | +0.58(+1.67%) |
Dec 11, 2017 | 35.19 | 35.38 | 34.99 | 34.99 | 37,383 | -0.19(-0.55%) |
Dec 08, 2017 | 35.77 | 35.77 | 34.99 | 35.19 | 108,884 | -0.19(-0.55%) |
Dec 07, 2017 | 35.77 | 36.16 | 35.19 | 35.38 | 321,194 | -0.39(-1.09%) |
Dec 06, 2017 | 36.16 | 36.45 | 35.77 | 35.77 | 67,832 | -0.39(-1.08%) |
Dec 05, 2017 | 36.94 | 37.13 | 35.77 | 36.16 | 87,366 | -0.78(-2.11%) |
Dec 04, 2017 | 36.55 | 37.33 | 36.55 | 36.94 | 152,800 | +0.78(+2.15%) |
Dec 01, 2017 | 36.55 | 36.74 | 35.74 | 36.16 | 115,015 | -0.19(-0.53%) |
Nov 30, 2017 | 37.72 | 37.72 | 36.06 | 36.35 | 90,393 | -1.11(-2.95%) |
Nov 29, 2017 | 36.30 | 37.46 | 36.11 | 37.46 | 127,090 | +1.35(+3.74%) |
Nov 28, 2017 | 35.14 | 36.30 | 34.95 | 36.11 | 102,502 | +0.97(+2.75%) |
Nov 27, 2017 | 34.95 | 35.43 | 34.95 | 35.14 | 34,445 | +0.00(+0.00%) |
Nov 24, 2017 | 35.53 | 35.72 | 34.56 | 35.14 | 62,648 | -0.58(-1.62%) |
Nov 22, 2017 | 35.53 | 35.72 | 35.34 | 35.72 | 62,812 | +0.19(+0.54%) |
Nov 21, 2017 | 35.34 | 35.53 | 35.24 | 35.53 | 62,492 | +0.19(+0.55%) |
Nov 20, 2017 | 35.14 | 35.53 | 34.76 | 35.34 | 143,059 | +0.58(+1.67%) |
Nov 17, 2017 | 34.76 | 35.14 | 34.37 | 34.76 | 75,227 | -0.39(-1.10%) |
Nov 16, 2017 | 34.56 | 35.34 | 34.56 | 35.14 | 59,095 | +0.97(+2.82%) |
Nov 15, 2017 | 34.37 | 34.76 | 33.98 | 34.18 | 60,948 | -0.39(-1.12%) |
Nov 14, 2017 | 33.98 | 34.76 | 33.98 | 34.56 | 51,079 | +0.19(+0.56%) |
Nov 13, 2017 | 33.60 | 34.56 | 33.41 | 34.37 | 97,893 | +0.77(+2.30%) |
Nov 10, 2017 | 33.79 | 34.27 | 33.60 | 33.60 | 35,029 | -0.39(-1.14%) |
Nov 09, 2017 | 33.79 | 34.37 | 33.25 | 33.98 | 54,292 | +0.00(+0.00%) |
Nov 08, 2017 | 34.18 | 34.76 | 33.79 | 33.98 | 52,734 | -0.58(-1.68%) |
Nov 07, 2017 | 35.72 | 35.92 | 34.37 | 34.56 | 167,848 | -1.35(-3.76%) |
Nov 06, 2017 | 34.76 | 36.20 | 34.56 | 35.92 | 125,404 | +1.35(+3.91%) |
Nov 03, 2017 | 35.34 | 35.34 | 34.56 | 34.56 | 54,224 | -0.77(-2.19%) |
Nov 02, 2017 | 34.76 | 35.34 | 34.37 | 35.34 | 50,600 | +0.58(+1.67%) |