Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.72 | 33.72 | 33.72 | 0 | -0.15(-0.44%) | |
Dec 28, 2017 | 33.89 | 33.90 | 33.87 | 33.87 | 754 | -0.06(-0.18%) |
Dec 27, 2017 | 34.03 | 34.03 | 33.93 | 33.93 | 2,636 | -0.03(-0.09%) |
Dec 26, 2017 | 33.94 | 33.96 | 33.94 | 33.96 | 944 | +0.06(+0.18%) |
Dec 22, 2017 | 33.82 | 33.95 | 33.82 | 33.90 | 2,931 | -0.08(-0.25%) |
Dec 21, 2017 | 34.87 | 34.87 | 33.98 | 33.98 | 5,228 | -0.01(-0.02%) |
Dec 20, 2017 | 33.92 | 34.06 | 33.91 | 33.99 | 4,310 | +0.07(+0.19%) |
Dec 19, 2017 | 33.91 | 34.03 | 33.89 | 33.92 | 2,176 | +0.00(+0.01%) |
Dec 18, 2017 | 33.85 | 33.92 | 33.85 | 33.92 | 2,842 | +0.27(+0.80%) |
Dec 15, 2017 | 33.65 | 33.65 | 33.37 | 33.65 | 2,958 | +0.33(+0.98%) |
Dec 14, 2017 | 33.49 | 33.49 | 33.32 | 33.32 | 1,066 | -0.17(-0.50%) |
Dec 13, 2017 | 33.57 | 33.65 | 33.49 | 33.49 | 2,285 | +0.07(+0.21%) |
Dec 12, 2017 | 33.53 | 33.53 | 33.42 | 33.42 | 2,275 | -0.02(-0.06%) |
Dec 11, 2017 | 33.56 | 33.56 | 33.40 | 33.44 | 2,368 | -0.13(-0.39%) |
Dec 08, 2017 | 33.57 | 33.57 | 33.57 | 33.57 | 698 | +0.19(+0.55%) |
Dec 07, 2017 | 33.29 | 33.38 | 33.29 | 33.38 | 735 | +0.21(+0.63%) |
Dec 06, 2017 | 33.18 | 33.18 | 33.17 | 33.17 | 1,956 | -0.10(-0.29%) |
Dec 05, 2017 | 33.37 | 33.37 | 33.27 | 33.27 | 2,493 | -0.07(-0.21%) |
Dec 04, 2017 | 33.38 | 33.34 | 33.34 | 3,255 | -0.03(-0.10%) | |
Dec 01, 2017 | 33.56 | 33.56 | 33.09 | 33.38 | 5,867 | -0.18(-0.53%) |
Nov 30, 2017 | 33.40 | 33.60 | 33.40 | 33.55 | 2,800 | +0.29(+0.88%) |
Nov 29, 2017 | 33.18 | 33.51 | 33.18 | 33.26 | 3,573 | +0.01(+0.03%) |
Nov 28, 2017 | 33.34 | 33.34 | 32.95 | 33.25 | 7,234 | +0.35(+1.08%) |
Nov 27, 2017 | 33.00 | 33.01 | 32.90 | 32.90 | 1,895 | -0.06(-0.18%) |
Nov 24, 2017 | 32.94 | 32.95 | 32.94 | 32.95 | 322 | +0.05(+0.14%) |
Nov 22, 2017 | 32.99 | 32.99 | 32.87 | 32.91 | 14,533 | -0.08(-0.23%) |
Nov 21, 2017 | 32.91 | 33.00 | 32.91 | 32.98 | 13,189 | +0.26(+0.78%) |
Nov 20, 2017 | 32.94 | 32.94 | 32.63 | 32.73 | 7,980 | +0.22(+0.68%) |
Nov 17, 2017 | 32.51 | 32.51 | 32.51 | 32.51 | 597 | +0.04(+0.13%) |
Nov 16, 2017 | 32.41 | 32.54 | 32.41 | 32.47 | 4,704 | +0.40(+1.24%) |
Nov 15, 2017 | 31.93 | 32.12 | 31.93 | 32.07 | 1,131 | -0.11(-0.34%) |
Nov 14, 2017 | 32.17 | 32.20 | 32.15 | 32.18 | 1,076 | -0.01(-0.02%) |
Nov 13, 2017 | 32.15 | 32.19 | 32.15 | 32.19 | 1,902 | +0.09(+0.30%) |
Nov 10, 2017 | 32.09 | 32.09 | 32.09 | 32.09 | 553 | +0.07(+0.22%) |
Nov 09, 2017 | 32.05 | 32.05 | 32.02 | 32.02 | 639 | -0.24(-0.74%) |
Nov 08, 2017 | 32.12 | 32.26 | 32.12 | 32.26 | 1,027 | +0.15(+0.46%) |
Nov 07, 2017 | 32.11 | 32.11 | 32.11 | 32.11 | 623 | +0.01(+0.03%) |
Nov 06, 2017 | 32.05 | 32.10 | 31.95 | 32.10 | 4,657 | +0.07(+0.22%) |
Nov 03, 2017 | 32.08 | 32.08 | 32.02 | 32.03 | 1,324 | +0.05(+0.15%) |
Nov 02, 2017 | 31.95 | 32.02 | 31.92 | 31.98 | 2,360 | +0.02(+0.05%) |
Nov 01, 2017 | 32.12 | 32.12 | 31.96 | 31.96 | 1,110 | -0.07(-0.23%) |
Oct 31, 2017 | 31.92 | 32.09 | 31.92 | 32.04 | 5,487 | +0.20(+0.64%) |
Oct 30, 2017 | 31.98 | 32.01 | 31.84 | 31.84 | 2,053 | -0.18(-0.56%) |
Oct 27, 2017 | 31.97 | 32.02 | 31.95 | 32.01 | 3,548 | -0.06(-0.17%) |
Oct 26, 2017 | 32.04 | 32.09 | 32.03 | 32.07 | 2,076 | +0.21(+0.66%) |
Oct 25, 2017 | 31.71 | 31.86 | 31.71 | 31.86 | 3,425 | -0.33(-1.03%) |
Oct 24, 2017 | 32.10 | 32.23 | 32.10 | 32.19 | 1,930 | +0.17(+0.55%) |
Oct 23, 2017 | 32.85 | 32.85 | 32.02 | 32.02 | 16,467 | -0.05(-0.17%) |
Oct 20, 2017 | 32.64 | 32.64 | 32.02 | 32.07 | 992 | +0.25(+0.79%) |
Oct 19, 2017 | 31.59 | 31.82 | 31.59 | 31.82 | 11,107 | -0.02(-0.06%) |
Oct 18, 2017 | 31.74 | 31.86 | 31.73 | 31.84 | 5,024 | +0.16(+0.50%) |
Oct 17, 2017 | 31.77 | 31.77 | 31.65 | 31.68 | 3,215 | -0.05(-0.17%) |
Oct 16, 2017 | 32.50 | 32.50 | 31.69 | 31.74 | 4,800 | -0.01(-0.05%) |
Oct 13, 2017 | 32.59 | 32.59 | 31.75 | 31.75 | 8,853 | +0.02(+0.06%) |
Oct 12, 2017 | 31.71 | 31.76 | 31.71 | 31.73 | 5,724 | +0.00(+0.00%) |
Oct 11, 2017 | 31.68 | 31.74 | 31.68 | 31.73 | 7,365 | +0.04(+0.13%) |
Oct 10, 2017 | 31.70 | 31.70 | 31.64 | 31.69 | 10,465 | +0.07(+0.22%) |
Oct 09, 2017 | 31.69 | 31.69 | 31.61 | 31.62 | 1,026 | +0.01(+0.02%) |
Oct 06, 2017 | 31.69 | 31.69 | 31.58 | 31.61 | 1,852 | -0.04(-0.12%) |
Oct 05, 2017 | 31.57 | 31.67 | 31.57 | 31.65 | 11,951 | +0.04(+0.13%) |
Oct 04, 2017 | 31.61 | 31.63 | 31.61 | 31.61 | 5,796 | +0.05(+0.16%) |
Oct 03, 2017 | 31.50 | 31.56 | 31.46 | 31.56 | 17,692 | +0.15(+0.48%) |