Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.03 | 33.05 | 33.01 | 33.03 | 406,670 | +0.02(+0.06%) |
Jan 30, 2018 | 33.00 | 33.00 | 33.00 | 33.01 | 665,918 | +0.01(+0.02%) |
Jan 29, 2018 | 32.98 | 33.01 | 32.97 | 33.00 | 432,141 | +0.01(+0.04%) |
Jan 26, 2018 | 32.96 | 32.98 | 32.96 | 32.98 | 431,310 | +0.01(+0.02%) |
Jan 25, 2018 | 32.96 | 32.98 | 32.94 | 32.98 | 416,565 | +0.02(+0.06%) |
Jan 24, 2018 | 32.92 | 32.96 | 32.92 | 32.96 | 546,222 | +0.01(+0.02%) |
Jan 23, 2018 | 32.92 | 32.95 | 32.92 | 32.95 | 694,140 | +0.03(+0.08%) |
Jan 22, 2018 | 32.87 | 32.94 | 32.83 | 32.92 | 452,851 | +0.01(+0.04%) |
Jan 19, 2018 | 32.88 | 32.92 | 32.86 | 32.91 | 628,170 | +0.03(+0.08%) |
Jan 18, 2018 | 32.87 | 32.88 | 32.84 | 32.88 | 472,183 | +0.03(+0.08%) |
Jan 17, 2018 | 32.83 | 32.88 | 32.79 | 32.85 | 1,813,640 | +0.03(+0.08%) |
Jan 16, 2018 | 32.80 | 32.83 | 32.79 | 32.83 | 749,369 | +0.01(+0.04%) |
Jan 12, 2018 | 32.81 | 32.81 | 32.81 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 32.83 | 32.83 | 32.78 | 32.79 | 1,504,264 | -0.03(-0.08%) |
Jan 10, 2018 | 32.81 | 32.82 | 32.78 | 32.82 | 638,455 | +0.03(+0.08%) |
Jan 09, 2018 | 32.85 | 32.85 | 32.78 | 32.79 | 2,747,914 | -0.05(-0.15%) |
Jan 08, 2018 | 32.84 | 32.85 | 32.82 | 32.84 | 343,854 | +0.02(+0.06%) |
Jan 05, 2018 | 32.81 | 32.83 | 32.77 | 32.82 | 280,684 | +0.03(+0.11%) |
Jan 04, 2018 | 32.79 | 32.80 | 32.77 | 32.78 | 535,933 | +0.00(+0.00%) |
Jan 03, 2018 | 32.76 | 32.78 | 32.75 | 32.78 | 971,081 | +0.03(+0.08%) |
Jan 02, 2018 | 32.71 | 32.76 | 32.71 | 32.76 | 201,509 | +0.06(+0.17%) |
Dec 29, 2017 | 32.70 | 32.70 | 32.70 | 0 | +0.02(+0.06%) | |
Dec 28, 2017 | 32.70 | 32.70 | 32.67 | 32.68 | 336,770 | -0.01(-0.04%) |
Dec 27, 2017 | 32.70 | 32.71 | 32.67 | 32.69 | 269,714 | -0.01(-0.04%) |
Dec 26, 2017 | 32.67 | 32.71 | 32.67 | 32.71 | 218,570 | +0.01(+0.04%) |
Dec 22, 2017 | 32.68 | 32.69 | 32.66 | 32.69 | 308,375 | +0.02(+0.06%) |
Dec 21, 2017 | 32.67 | 32.69 | 32.64 | 32.67 | 410,016 | -0.01(-0.04%) |
Dec 20, 2017 | 32.64 | 32.69 | 32.64 | 32.69 | 795,347 | +0.04(+0.13%) |
Dec 19, 2017 | 32.67 | 32.67 | 32.63 | 32.64 | 684,974 | +0.00(+0.00%) |
Dec 18, 2017 | 32.65 | 32.67 | 32.64 | 32.64 | 340,240 | +0.01(+0.04%) |
Dec 15, 2017 | 32.63 | 32.65 | 32.58 | 32.63 | 377,165 | +0.03(+0.08%) |
Dec 14, 2017 | 32.61 | 32.66 | 32.60 | 32.60 | 424,553 | -0.01(-0.04%) |
Dec 13, 2017 | 32.64 | 32.66 | 32.61 | 32.62 | 947,396 | -0.04(-0.13%) |
Dec 12, 2017 | 32.65 | 32.68 | 32.64 | 32.66 | 232,420 | +0.03(+0.08%) |
Dec 11, 2017 | 32.67 | 32.69 | 32.62 | 32.63 | 664,645 | -0.04(-0.13%) |
Dec 08, 2017 | 32.66 | 32.68 | 32.66 | 32.67 | 318,190 | +0.01(+0.02%) |
Dec 07, 2017 | 32.67 | 32.67 | 32.64 | 32.67 | 215,570 | +0.01(+0.04%) |
Dec 06, 2017 | 32.65 | 32.67 | 32.64 | 32.65 | 202,706 | +0.04(+0.13%) |
Dec 05, 2017 | 32.62 | 32.66 | 32.61 | 32.61 | 347,024 | -0.03(-0.08%) |
Dec 04, 2017 | 32.64 | 32.64 | 32.61 | 32.64 | 186,078 | +0.03(+0.08%) |
Dec 01, 2017 | 32.62 | 32.64 | 32.60 | 32.61 | 546,857 | +0.01(+0.02%) |
Nov 30, 2017 | 32.61 | 32.62 | 32.60 | 32.60 | 260,341 | +0.00(+0.00%) |
Nov 29, 2017 | 32.58 | 32.60 | 32.58 | 32.60 | 230,802 | +0.01(+0.02%) |
Nov 28, 2017 | 32.56 | 32.60 | 32.56 | 32.60 | 194,638 | +0.00(+0.00%) |
Nov 27, 2017 | 32.60 | 32.60 | 32.59 | 32.60 | 495,088 | +0.01(+0.02%) |
Nov 24, 2017 | 32.58 | 32.60 | 32.58 | 32.59 | 104,304 | +0.02(+0.06%) |
Nov 22, 2017 | 32.53 | 32.57 | 32.53 | 32.57 | 171,667 | +0.04(+0.13%) |
Nov 21, 2017 | 32.53 | 32.56 | 32.53 | 32.53 | 186,648 | -0.02(-0.06%) |
Nov 20, 2017 | 32.54 | 32.55 | 32.53 | 32.55 | 178,270 | +0.02(+0.06%) |
Nov 17, 2017 | 32.52 | 32.53 | 32.50 | 32.53 | 190,960 | +0.01(+0.04%) |
Nov 16, 2017 | 32.50 | 32.51 | 32.48 | 32.51 | 155,154 | +0.03(+0.11%) |
Nov 15, 2017 | 32.49 | 32.51 | 32.47 | 32.48 | 212,623 | -0.03(-0.11%) |
Nov 14, 2017 | 32.54 | 32.56 | 32.49 | 32.51 | 182,143 | -0.03(-0.08%) |
Nov 13, 2017 | 32.51 | 32.55 | 32.51 | 32.54 | 167,351 | +0.05(+0.15%) |
Nov 10, 2017 | 32.52 | 32.54 | 32.49 | 32.49 | 289,048 | -0.05(-0.17%) |
Nov 09, 2017 | 32.56 | 32.57 | 32.53 | 32.55 | 906,753 | -0.02(-0.06%) |
Nov 08, 2017 | 32.58 | 32.59 | 32.56 | 32.57 | 266,737 | -0.03(-0.08%) |
Nov 07, 2017 | 32.60 | 32.60 | 32.58 | 32.60 | 386,655 | -0.01(-0.02%) |
Nov 06, 2017 | 32.60 | 32.60 | 32.58 | 32.60 | 550,342 | +0.00(+0.00%) |
Nov 03, 2017 | 32.60 | 32.60 | 32.58 | 32.60 | 377,177 | +0.01(+0.02%) |
Nov 02, 2017 | 32.64 | 32.64 | 32.58 | 32.60 | 494,982 | -0.01(-0.04%) |