Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.38 | 33.38 | 33.38 | 0 | -0.19(-0.57%) | |
Dec 28, 2017 | 33.62 | 33.62 | 33.51 | 33.57 | 99,814 | +0.11(+0.33%) |
Dec 27, 2017 | 33.46 | 33.54 | 33.46 | 33.46 | 26,560 | -0.00(-0.01%) |
Dec 26, 2017 | 33.50 | 33.50 | 33.41 | 33.46 | 44,430 | -0.16(-0.46%) |
Dec 22, 2017 | 33.63 | 33.63 | 33.56 | 33.62 | 31,748 | -0.02(-0.07%) |
Dec 21, 2017 | 33.67 | 33.69 | 33.59 | 33.64 | 75,516 | +0.05(+0.15%) |
Dec 20, 2017 | 33.74 | 33.74 | 33.54 | 33.59 | 53,248 | +0.05(+0.13%) |
Dec 19, 2017 | 33.77 | 33.77 | 33.55 | 33.55 | 109,430 | -0.15(-0.45%) |
Dec 18, 2017 | 33.62 | 33.72 | 33.62 | 33.70 | 22,860 | +0.27(+0.82%) |
Dec 15, 2017 | 33.27 | 33.48 | 33.25 | 33.42 | 43,408 | +0.32(+0.97%) |
Dec 14, 2017 | 33.26 | 33.44 | 33.10 | 33.10 | 44,110 | -0.20(-0.62%) |
Dec 13, 2017 | 33.33 | 33.38 | 33.29 | 33.30 | 155,124 | -0.05(-0.13%) |
Dec 12, 2017 | 33.36 | 33.38 | 33.27 | 33.35 | 32,406 | +0.05(+0.14%) |
Dec 11, 2017 | 33.23 | 33.30 | 33.20 | 33.30 | 45,488 | +0.17(+0.50%) |
Dec 08, 2017 | 33.16 | 33.19 | 33.07 | 33.14 | 40,356 | +0.16(+0.50%) |
Dec 07, 2017 | 32.77 | 32.99 | 32.77 | 32.98 | 22,924 | +0.16(+0.50%) |
Dec 06, 2017 | 32.73 | 32.89 | 32.73 | 32.81 | 45,126 | -0.05(-0.15%) |
Dec 05, 2017 | 33.05 | 33.06 | 32.83 | 32.86 | 46,200 | -0.21(-0.65%) |
Dec 04, 2017 | 33.16 | 33.25 | 33.05 | 33.07 | 31,342 | +0.13(+0.41%) |
Dec 01, 2017 | 32.98 | 32.99 | 32.93 | 32.94 | 28,384 | -0.03(-0.09%) |
Nov 30, 2017 | 32.81 | 33.12 | 32.81 | 32.97 | 34,992 | +0.26(+0.80%) |
Nov 29, 2017 | 32.71 | 32.73 | 32.68 | 32.71 | 23,344 | +0.08(+0.26%) |
Nov 28, 2017 | 32.41 | 32.62 | 32.37 | 32.62 | 45,180 | +0.29(+0.88%) |
Nov 27, 2017 | 32.37 | 32.37 | 32.29 | 32.34 | 28,010 | -0.05(-0.14%) |
Nov 24, 2017 | 32.41 | 32.41 | 32.33 | 32.38 | 8,478 | +0.05(+0.17%) |
Nov 22, 2017 | 32.35 | 32.36 | 32.30 | 32.33 | 27,128 | +0.02(+0.05%) |
Nov 21, 2017 | 32.26 | 32.37 | 32.25 | 32.31 | 49,958 | +0.19(+0.61%) |
Nov 20, 2017 | 32.10 | 32.16 | 32.10 | 32.12 | 32,302 | +0.03(+0.08%) |
Nov 17, 2017 | 32.09 | 32.16 | 32.09 | 32.09 | 41,828 | -0.01(-0.03%) |
Nov 16, 2017 | 31.98 | 32.15 | 31.98 | 32.10 | 28,362 | +0.24(+0.74%) |
Nov 15, 2017 | 31.93 | 31.95 | 31.76 | 31.87 | 12,734 | -0.15(-0.48%) |
Nov 14, 2017 | 31.93 | 32.05 | 31.91 | 32.02 | 56,088 | -0.07(-0.23%) |
Nov 13, 2017 | 31.97 | 32.14 | 31.95 | 32.10 | 41,260 | +0.08(+0.24%) |
Nov 10, 2017 | 32.01 | 32.06 | 31.98 | 32.02 | 34,870 | -0.03(-0.09%) |
Nov 09, 2017 | 31.91 | 32.06 | 31.89 | 32.05 | 41,452 | -0.06(-0.19%) |
Nov 08, 2017 | 32.06 | 32.15 | 32.00 | 32.11 | 122,392 | +0.06(+0.20%) |
Nov 07, 2017 | 32.17 | 32.18 | 32.02 | 32.05 | 30,012 | -0.10(-0.33%) |
Nov 06, 2017 | 32.06 | 32.16 | 32.04 | 32.15 | 36,930 | +0.12(+0.39%) |
Nov 03, 2017 | 31.98 | 32.06 | 31.93 | 32.02 | 28,052 | +0.06(+0.20%) |
Nov 02, 2017 | 31.89 | 31.97 | 31.86 | 31.96 | 17,230 | +0.05(+0.15%) |
Nov 01, 2017 | 32.01 | 32.01 | 31.89 | 31.91 | 22,490 | +0.03(+0.09%) |
Oct 31, 2017 | 31.88 | 31.91 | 31.80 | 31.89 | 29,208 | +0.05(+0.16%) |
Oct 30, 2017 | 31.89 | 31.89 | 31.77 | 31.84 | 44,426 | -0.09(-0.30%) |
Oct 27, 2017 | 31.72 | 31.93 | 31.70 | 31.93 | 58,532 | +0.22(+0.68%) |
Oct 26, 2017 | 31.72 | 31.79 | 31.70 | 31.71 | 33,452 | +0.07(+0.22%) |
Oct 25, 2017 | 31.75 | 31.75 | 31.50 | 31.64 | 55,098 | -0.20(-0.63%) |
Oct 24, 2017 | 31.79 | 31.89 | 31.79 | 31.84 | 52,318 | +0.08(+0.25%) |
Oct 23, 2017 | 31.96 | 31.96 | 31.77 | 31.77 | 41,372 | -0.11(-0.34%) |
Oct 20, 2017 | 31.84 | 31.91 | 31.80 | 31.88 | 34,436 | +0.13(+0.41%) |
Oct 19, 2017 | 31.55 | 31.75 | 31.52 | 31.75 | 50,696 | +0.09(+0.27%) |
Oct 18, 2017 | 31.71 | 31.73 | 31.65 | 31.66 | 43,244 | +0.02(+0.06%) |
Oct 17, 2017 | 31.54 | 31.65 | 31.54 | 31.64 | 54,874 | +0.06(+0.19%) |
Oct 16, 2017 | 31.61 | 31.62 | 31.54 | 31.58 | 33,286 | +0.05(+0.16%) |
Oct 13, 2017 | 31.61 | 31.61 | 31.53 | 31.53 | 48,842 | +0.01(+0.03%) |
Oct 12, 2017 | 31.54 | 31.59 | 31.49 | 31.52 | 27,218 | -0.04(-0.11%) |
Oct 11, 2017 | 31.53 | 31.57 | 31.53 | 31.55 | 52,016 | +0.02(+0.08%) |
Oct 10, 2017 | 31.54 | 31.56 | 31.50 | 31.53 | 39,512 | +0.06(+0.19%) |
Oct 09, 2017 | 31.56 | 31.56 | 31.46 | 31.47 | 42,496 | -0.10(-0.32%) |
Oct 06, 2017 | 31.52 | 31.59 | 31.50 | 31.57 | 42,706 | -0.06(-0.19%) |
Oct 05, 2017 | 31.61 | 31.63 | 31.50 | 31.63 | 31,274 | +0.14(+0.44%) |
Oct 04, 2017 | 31.48 | 31.53 | 31.42 | 31.49 | 46,070 | -0.01(-0.03%) |
Oct 03, 2017 | 31.48 | 31.50 | 31.41 | 31.50 | 42,050 | +0.05(+0.16%) |