Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.08 | 35.12 | 34.62 | 34.62 | 236,406 | -0.29(-0.84%) |
Jan 30, 2018 | 34.70 | 35.16 | 34.66 | 34.91 | 140,420 | +0.00(+0.00%) |
Jan 29, 2018 | 35.16 | 35.37 | 34.70 | 34.91 | 227,225 | -0.42(-1.18%) |
Jan 26, 2018 | 35.16 | 35.33 | 34.70 | 35.33 | 132,160 | +0.21(+0.59%) |
Jan 25, 2018 | 35.33 | 35.33 | 34.83 | 35.12 | 156,686 | +0.00(+0.00%) |
Jan 24, 2018 | 35.37 | 35.41 | 35.04 | 35.12 | 147,348 | -0.04(-0.12%) |
Jan 23, 2018 | 34.91 | 35.41 | 34.91 | 35.16 | 120,552 | +0.00(+0.00%) |
Jan 22, 2018 | 35.08 | 35.20 | 34.66 | 35.16 | 136,632 | -0.04(-0.12%) |
Jan 19, 2018 | 34.37 | 35.20 | 34.37 | 35.20 | 194,515 | +0.75(+2.18%) |
Jan 18, 2018 | 34.87 | 34.95 | 34.41 | 34.45 | 171,210 | -0.46(-1.31%) |
Jan 17, 2018 | 34.79 | 35.00 | 34.50 | 34.91 | 110,801 | +0.46(+1.33%) |
Jan 16, 2018 | 35.20 | 35.41 | 34.41 | 34.45 | 147,768 | -0.63(-1.78%) |
Jan 12, 2018 | 35.08 | 35.08 | 35.08 | 0 | +0.38(+1.08%) | |
Jan 11, 2018 | 34.08 | 34.79 | 34.08 | 34.70 | 141,182 | +0.67(+1.96%) |
Jan 10, 2018 | 34.58 | 34.04 | 163,217 | +0.38(+1.12%) | ||
Jan 09, 2018 | 33.16 | 33.99 | 33.06 | 33.66 | 342,338 | +0.54(+1.64%) |
Jan 08, 2018 | 32.95 | 33.24 | 32.70 | 33.12 | 192,300 | +0.04(+0.13%) |
Jan 05, 2018 | 33.08 | 33.08 | 32.70 | 33.08 | 139,155 | +0.25(+0.76%) |
Jan 04, 2018 | 32.95 | 33.29 | 32.78 | 32.83 | 164,635 | +0.17(+0.51%) |
Jan 03, 2018 | 32.83 | 32.91 | 32.41 | 32.66 | 156,725 | -0.17(-0.51%) |
Jan 02, 2018 | 33.29 | 33.29 | 32.68 | 32.83 | 294,714 | -0.29(-0.88%) |
Dec 29, 2017 | 33.12 | 33.12 | 33.12 | 0 | -0.25(-0.75%) | |
Dec 28, 2017 | 33.12 | 33.41 | 33.04 | 33.37 | 143,590 | +0.21(+0.63%) |
Dec 27, 2017 | 33.04 | 33.49 | 32.95 | 33.16 | 239,564 | +0.04(+0.13%) |
Dec 26, 2017 | 33.16 | 33.37 | 32.87 | 33.12 | 162,411 | -0.08(-0.25%) |
Dec 22, 2017 | 33.58 | 33.70 | 32.95 | 33.20 | 190,506 | -0.38(-1.12%) |
Dec 21, 2017 | 33.16 | 33.70 | 33.04 | 33.58 | 165,758 | +0.50(+1.51%) |
Dec 20, 2017 | 33.12 | 33.29 | 32.53 | 33.08 | 466,112 | +0.21(+0.63%) |
Dec 19, 2017 | 33.08 | 33.16 | 32.70 | 32.87 | 327,433 | -0.17(-0.50%) |
Dec 18, 2017 | 33.04 | 33.37 | 32.66 | 33.04 | 276,526 | +0.29(+0.89%) |
Dec 15, 2017 | 32.33 | 33.12 | 32.20 | 32.74 | 1,802,634 | +0.63(+1.95%) |
Dec 14, 2017 | 32.95 | 32.99 | 31.99 | 32.12 | 313,719 | -0.63(-1.91%) |
Dec 13, 2017 | 33.24 | 33.54 | 32.66 | 32.74 | 297,239 | -0.50(-1.51%) |
Dec 12, 2017 | 33.24 | 33.49 | 32.99 | 33.24 | 356,970 | +0.08(+0.25%) |
Dec 11, 2017 | 33.41 | 33.49 | 33.08 | 33.16 | 137,701 | -0.21(-0.63%) |
Dec 08, 2017 | 33.99 | 33.99 | 33.29 | 33.37 | 103,939 | -0.33(-0.99%) |
Dec 07, 2017 | 33.58 | 33.91 | 33.58 | 33.70 | 345,796 | +0.13(+0.37%) |
Dec 06, 2017 | 33.87 | 34.08 | 33.58 | 33.58 | 169,085 | -0.25(-0.74%) |
Dec 05, 2017 | 34.95 | 34.95 | 33.79 | 33.83 | 200,003 | -0.79(-2.29%) |
Dec 04, 2017 | 35.37 | 35.37 | 34.58 | 34.62 | 228,419 | -0.08(-0.24%) |
Dec 01, 2017 | 34.41 | 34.75 | 33.70 | 34.70 | 332,467 | +0.29(+0.85%) |
Nov 30, 2017 | 35.25 | 35.37 | 34.33 | 34.41 | 358,960 | -0.79(-2.25%) |
Nov 29, 2017 | 34.08 | 35.37 | 33.79 | 35.20 | 320,010 | +1.33(+3.94%) |
Nov 28, 2017 | 32.66 | 33.95 | 32.53 | 33.87 | 283,930 | +1.25(+3.84%) |
Nov 27, 2017 | 32.53 | 32.95 | 32.33 | 32.62 | 130,844 | +0.13(+0.39%) |
Nov 24, 2017 | 32.95 | 32.95 | 31.46 | 32.49 | 70,483 | -0.29(-0.89%) |
Nov 22, 2017 | 32.87 | 33.20 | 32.78 | 32.78 | 153,801 | -0.13(-0.38%) |
Nov 21, 2017 | 32.41 | 32.95 | 32.37 | 32.91 | 279,657 | +0.50(+1.54%) |
Nov 20, 2017 | 32.41 | 32.49 | 32.28 | 32.41 | 435,975 | +0.00(+0.00%) |
Nov 17, 2017 | 32.58 | 32.58 | 32.22 | 32.41 | 629,239 | -0.42(-1.27%) |
Nov 16, 2017 | 32.83 | 33.12 | 32.66 | 32.83 | 173,172 | +0.21(+0.64%) |
Nov 15, 2017 | 32.33 | 32.91 | 31.80 | 32.62 | 302,032 | +0.00(+0.00%) |
Nov 14, 2017 | 32.28 | 32.62 | 32.16 | 32.62 | 185,412 | +0.13(+0.39%) |
Nov 13, 2017 | 31.66 | 32.49 | 31.66 | 32.49 | 193,378 | +0.46(+1.43%) |
Nov 10, 2017 | 31.95 | 32.16 | 31.70 | 32.03 | 190,667 | +0.21(+0.66%) |
Nov 09, 2017 | 32.12 | 32.70 | 31.33 | 31.83 | 290,173 | -0.63(-1.93%) |
Nov 08, 2017 | 32.74 | 32.74 | 32.08 | 32.45 | 275,593 | -0.46(-1.39%) |
Nov 07, 2017 | 33.95 | 34.12 | 32.70 | 32.91 | 209,987 | -1.00(-2.95%) |
Nov 06, 2017 | 34.16 | 34.16 | 33.74 | 33.91 | 134,924 | -0.25(-0.73%) |
Nov 03, 2017 | 34.54 | 34.54 | 33.83 | 34.16 | 170,072 | -0.42(-1.21%) |
Nov 02, 2017 | 33.87 | 34.70 | 33.45 | 34.58 | 252,108 | +0.63(+1.84%) |