Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.40 | 37.55 | 36.15 | 36.37 | 85,521 | -0.96(-2.57%) |
Jan 30, 2018 | 36.01 | 37.45 | 36.01 | 37.33 | 189,393 | +1.19(+3.29%) |
Jan 29, 2018 | 35.12 | 36.26 | 34.72 | 36.14 | 170,502 | +0.89(+2.52%) |
Jan 26, 2018 | 35.08 | 35.31 | 34.80 | 35.25 | 52,642 | +0.26(+0.74%) |
Jan 25, 2018 | 35.17 | 35.17 | 34.86 | 34.99 | 61,154 | -0.06(-0.17%) |
Jan 24, 2018 | 35.27 | 35.52 | 35.01 | 35.05 | 54,636 | -0.13(-0.37%) |
Jan 23, 2018 | 35.86 | 35.87 | 35.12 | 35.18 | 73,340 | -0.66(-1.84%) |
Jan 22, 2018 | 35.61 | 35.86 | 35.15 | 35.84 | 67,186 | +0.18(+0.50%) |
Jan 19, 2018 | 35.58 | 35.81 | 35.44 | 35.66 | 94,111 | +0.09(+0.25%) |
Jan 18, 2018 | 35.89 | 35.89 | 35.53 | 35.57 | 49,398 | -0.40(-1.11%) |
Jan 17, 2018 | 36.20 | 36.57 | 35.74 | 35.97 | 76,053 | -0.08(-0.22%) |
Jan 16, 2018 | 37.15 | 37.15 | 36.01 | 36.05 | 72,836 | -0.96(-2.59%) |
Jan 12, 2018 | 37.01 | 37.01 | 37.01 | 0 | +0.23(+0.63%) | |
Jan 11, 2018 | 36.15 | 36.80 | 36.11 | 36.78 | 85,295 | +0.71(+1.97%) |
Jan 10, 2018 | 37.27 | 37.30 | 36.02 | 36.07 | 101,172 | -1.46(-3.89%) |
Jan 09, 2018 | 37.56 | 37.86 | 37.32 | 37.53 | 85,868 | +0.02(+0.05%) |
Jan 08, 2018 | 37.50 | 37.79 | 37.41 | 37.51 | 70,116 | -0.17(-0.45%) |
Jan 05, 2018 | 37.73 | 37.88 | 37.56 | 37.68 | 43,897 | +0.13(+0.35%) |
Jan 04, 2018 | 37.56 | 37.67 | 37.27 | 37.55 | 66,500 | +0.09(+0.24%) |
Jan 03, 2018 | 37.21 | 37.87 | 37.08 | 37.46 | 95,432 | +0.22(+0.59%) |
Jan 02, 2018 | 37.79 | 37.91 | 37.03 | 37.24 | 128,027 | -0.39(-1.04%) |
Dec 29, 2017 | 37.63 | 37.63 | 37.63 | 0 | -0.52(-1.36%) | |
Dec 28, 2017 | 37.88 | 38.22 | 37.85 | 38.15 | 84,431 | +0.33(+0.87%) |
Dec 27, 2017 | 37.40 | 38.22 | 37.40 | 37.82 | 94,884 | +0.33(+0.88%) |
Dec 26, 2017 | 37.25 | 38.28 | 37.25 | 37.49 | 102,166 | +0.13(+0.35%) |
Dec 22, 2017 | 36.40 | 37.52 | 36.24 | 37.36 | 117,106 | +1.18(+3.26%) |
Dec 21, 2017 | 35.65 | 36.36 | 35.65 | 36.18 | 143,246 | +0.60(+1.69%) |
Dec 20, 2017 | 35.13 | 35.82 | 34.65 | 35.58 | 148,243 | +0.61(+1.74%) |
Dec 19, 2017 | 34.67 | 35.13 | 34.67 | 34.97 | 166,376 | +0.33(+0.95%) |
Dec 18, 2017 | 34.84 | 35.19 | 34.53 | 34.64 | 109,511 | +0.03(+0.09%) |
Dec 15, 2017 | 34.84 | 34.99 | 34.45 | 34.61 | 429,001 | -0.13(-0.37%) |
Dec 14, 2017 | 35.46 | 35.46 | 34.70 | 34.74 | 109,446 | -0.71(-2.00%) |
Dec 13, 2017 | 35.53 | 35.75 | 35.22 | 35.45 | 134,748 | -0.06(-0.17%) |
Dec 12, 2017 | 35.85 | 35.96 | 35.48 | 35.51 | 85,720 | -0.33(-0.92%) |
Dec 11, 2017 | 36.02 | 36.09 | 35.58 | 35.84 | 124,484 | -0.16(-0.44%) |
Dec 08, 2017 | 35.80 | 36.10 | 35.43 | 36.00 | 147,205 | +0.34(+0.95%) |
Dec 07, 2017 | 36.09 | 36.54 | 35.58 | 35.66 | 148,012 | -0.58(-1.60%) |
Dec 06, 2017 | 37.57 | 37.58 | 36.18 | 36.24 | 147,370 | -1.37(-3.64%) |
Dec 05, 2017 | 37.93 | 38.38 | 37.42 | 37.61 | 85,522 | -0.34(-0.90%) |
Dec 04, 2017 | 38.18 | 38.57 | 37.68 | 37.95 | 141,614 | +0.14(+0.37%) |
Dec 01, 2017 | 37.82 | 38.32 | 37.68 | 37.81 | 98,714 | -0.03(-0.08%) |
Nov 30, 2017 | 37.92 | 38.43 | 37.43 | 37.84 | 229,139 | +0.20(+0.53%) |
Nov 29, 2017 | 37.43 | 37.86 | 36.53 | 37.64 | 94,261 | +0.19(+0.51%) |
Nov 28, 2017 | 37.28 | 37.61 | 37.18 | 37.45 | 67,993 | +0.12(+0.32%) |
Nov 27, 2017 | 36.19 | 37.41 | 36.19 | 37.33 | 95,499 | +1.13(+3.12%) |
Nov 24, 2017 | 36.30 | 36.30 | 35.79 | 36.20 | 40,345 | -0.04(-0.11%) |
Nov 22, 2017 | 35.89 | 36.84 | 35.80 | 36.24 | 76,081 | +0.34(+0.95%) |
Nov 21, 2017 | 35.64 | 36.30 | 35.58 | 35.90 | 49,200 | +0.23(+0.64%) |
Nov 20, 2017 | 35.58 | 35.85 | 35.43 | 35.67 | 59,733 | +0.01(+0.03%) |
Nov 17, 2017 | 34.68 | 35.98 | 34.62 | 35.66 | 109,533 | +1.01(+2.91%) |
Nov 16, 2017 | 33.15 | 34.91 | 33.15 | 34.65 | 134,631 | +1.61(+4.87%) |
Nov 15, 2017 | 33.42 | 33.42 | 32.86 | 33.04 | 63,453 | -0.44(-1.31%) |
Nov 14, 2017 | 32.91 | 34.04 | 32.74 | 33.48 | 175,042 | +0.53(+1.61%) |
Nov 13, 2017 | 34.00 | 34.00 | 32.57 | 32.95 | 69,023 | -1.04(-3.06%) |
Nov 10, 2017 | 33.92 | 34.24 | 33.80 | 33.99 | 69,393 | +0.14(+0.41%) |
Nov 09, 2017 | 32.39 | 34.78 | 32.29 | 33.85 | 118,368 | +0.89(+2.70%) |
Nov 08, 2017 | 34.60 | 36.51 | 32.59 | 32.96 | 168,455 | -2.19(-6.23%) |
Nov 07, 2017 | 35.53 | 35.59 | 34.64 | 35.15 | 73,553 | -0.30(-0.85%) |
Nov 06, 2017 | 35.14 | 35.50 | 34.94 | 35.45 | 67,006 | +0.25(+0.71%) |
Nov 03, 2017 | 35.58 | 35.62 | 34.43 | 35.20 | 99,083 | -0.35(-0.98%) |
Nov 02, 2017 | 36.09 | 36.13 | 34.98 | 35.55 | 70,823 | -0.63(-1.74%) |