Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.03 | 39.08 | 38.34 | 38.60 | 221,873 | -0.26(-0.67%) |
Jan 30, 2018 | 38.99 | 38.99 | 38.99 | 38.86 | 261,412 | -0.48(-1.22%) |
Jan 29, 2018 | 39.60 | 39.64 | 39.25 | 39.34 | 261,786 | -0.35(-0.88%) |
Jan 26, 2018 | 39.64 | 39.73 | 39.16 | 39.69 | 353,767 | +0.04(+0.11%) |
Jan 25, 2018 | 39.21 | 39.64 | 38.60 | 39.64 | 476,954 | +0.61(+1.56%) |
Jan 24, 2018 | 39.38 | 39.51 | 38.95 | 39.03 | 282,267 | -0.17(-0.44%) |
Jan 23, 2018 | 39.16 | 39.36 | 38.35 | 39.21 | 206,355 | -0.13(-0.33%) |
Jan 22, 2018 | 39.64 | 39.64 | 39.25 | 39.34 | 262,858 | -0.35(-0.88%) |
Jan 19, 2018 | 38.86 | 39.69 | 38.86 | 39.69 | 208,377 | +0.70(+1.79%) |
Jan 18, 2018 | 39.21 | 39.34 | 38.94 | 38.99 | 166,601 | -0.30(-0.78%) |
Jan 17, 2018 | 38.95 | 39.60 | 38.82 | 39.29 | 281,716 | +0.52(+1.35%) |
Jan 16, 2018 | 39.25 | 39.56 | 38.60 | 38.77 | 263,612 | -0.26(-0.67%) |
Jan 12, 2018 | 39.03 | 39.03 | 39.03 | 0 | -0.39(-0.99%) | |
Jan 11, 2018 | 38.42 | 39.43 | 38.42 | 39.43 | 332,870 | +1.05(+2.72%) |
Jan 10, 2018 | 38.55 | 38.55 | 38.08 | 38.38 | 241,213 | -0.26(-0.68%) |
Jan 09, 2018 | 38.60 | 38.95 | 38.55 | 38.64 | 248,359 | +0.04(+0.11%) |
Jan 08, 2018 | 38.60 | 39.16 | 38.42 | 38.60 | 466,257 | -0.09(-0.23%) |
Jan 05, 2018 | 39.25 | 39.25 | 38.42 | 38.69 | 371,398 | -0.57(-1.44%) |
Jan 04, 2018 | 39.34 | 39.43 | 39.08 | 39.25 | 254,744 | +0.00(+0.00%) |
Jan 03, 2018 | 39.08 | 39.38 | 38.99 | 39.25 | 241,481 | +0.13(+0.33%) |
Jan 02, 2018 | 39.21 | 39.34 | 38.64 | 39.12 | 361,776 | +0.17(+0.45%) |
Dec 29, 2017 | 38.95 | 38.95 | 38.95 | 0 | -0.44(-1.11%) | |
Dec 28, 2017 | 39.43 | 39.43 | 39.14 | 39.38 | 137,791 | +0.13(+0.33%) |
Dec 27, 2017 | 39.16 | 39.43 | 39.08 | 39.25 | 260,616 | +0.13(+0.33%) |
Dec 26, 2017 | 39.21 | 39.44 | 39.08 | 39.12 | 114,413 | -0.04(-0.11%) |
Dec 22, 2017 | 39.38 | 39.38 | 39.16 | 39.16 | 143,574 | -0.22(-0.55%) |
Dec 21, 2017 | 39.64 | 39.69 | 39.38 | 39.38 | 206,882 | -0.13(-0.33%) |
Dec 20, 2017 | 39.38 | 39.82 | 39.21 | 39.51 | 361,333 | +0.44(+1.11%) |
Dec 19, 2017 | 39.34 | 39.36 | 38.88 | 39.08 | 377,062 | -0.09(-0.22%) |
Dec 18, 2017 | 39.29 | 39.60 | 39.08 | 39.16 | 264,131 | +0.30(+0.78%) |
Dec 15, 2017 | 38.64 | 39.21 | 38.64 | 38.86 | 947,783 | +0.27(+0.69%) |
Dec 14, 2017 | 38.98 | 39.02 | 38.50 | 38.59 | 383,823 | -0.22(-0.56%) |
Dec 13, 2017 | 38.29 | 39.00 | 38.29 | 38.81 | 418,907 | +0.39(+1.02%) |
Dec 12, 2017 | 39.11 | 39.20 | 38.37 | 38.42 | 385,665 | -0.69(-1.77%) |
Dec 11, 2017 | 39.46 | 39.63 | 39.00 | 39.11 | 245,622 | -0.39(-0.99%) |
Dec 08, 2017 | 39.63 | 39.68 | 39.21 | 39.50 | 374,081 | +0.00(+0.00%) |
Dec 07, 2017 | 39.29 | 40.11 | 39.29 | 356,966 | +0.00(+0.00%) | |
Dec 06, 2017 | 39.85 | 40.33 | 39.37 | 39.50 | 263,702 | -0.43(-1.09%) |
Dec 05, 2017 | 38.89 | 40.30 | 38.81 | 39.94 | 1,095,862 | +1.04(+2.68%) |
Dec 04, 2017 | 39.42 | 39.89 | 38.76 | 38.89 | 859,133 | +0.00(+0.00%) |
Dec 01, 2017 | 39.59 | 39.72 | 38.46 | 38.89 | 634,986 | -0.61(-1.54%) |
Nov 30, 2017 | 39.24 | 39.72 | 39.02 | 39.50 | 544,702 | +0.43(+1.11%) |
Nov 29, 2017 | 38.76 | 39.39 | 38.63 | 39.07 | 783,947 | +0.48(+1.24%) |
Nov 28, 2017 | 38.94 | 39.31 | 38.33 | 38.59 | 614,531 | -0.22(-0.56%) |
Nov 27, 2017 | 37.85 | 38.89 | 37.85 | 38.81 | 605,234 | +0.82(+2.17%) |
Nov 24, 2017 | 37.98 | 37.98 | 37.77 | 37.98 | 154,025 | +0.13(+0.34%) |
Nov 22, 2017 | 37.81 | 37.92 | 37.64 | 37.85 | 279,111 | +0.13(+0.34%) |
Nov 21, 2017 | 37.46 | 37.72 | 37.29 | 37.72 | 621,467 | +0.61(+1.64%) |
Nov 20, 2017 | 37.38 | 37.90 | 36.99 | 37.12 | 933,071 | -0.35(-0.93%) |
Nov 17, 2017 | 36.64 | 38.07 | 36.51 | 37.46 | 491,763 | +0.74(+2.01%) |
Nov 16, 2017 | 33.69 | 36.99 | 33.26 | 36.73 | 662,884 | +3.51(+10.57%) |
Nov 15, 2017 | 33.52 | 33.52 | 33.08 | 33.21 | 310,387 | -0.48(-1.42%) |
Nov 14, 2017 | 33.47 | 33.69 | 33.43 | 33.69 | 153,872 | +0.09(+0.26%) |
Nov 13, 2017 | 33.52 | 33.73 | 33.39 | 33.60 | 271,228 | -0.09(-0.26%) |
Nov 10, 2017 | 33.65 | 33.73 | 33.39 | 33.69 | 353,765 | +0.09(+0.26%) |
Nov 09, 2017 | 34.08 | 34.30 | 33.47 | 33.60 | 354,921 | -0.78(-2.27%) |
Nov 08, 2017 | 34.43 | 34.49 | 34.06 | 34.39 | 259,819 | -0.22(-0.63%) |
Nov 07, 2017 | 34.78 | 34.78 | 34.43 | 34.60 | 312,250 | -0.04(-0.12%) |
Nov 06, 2017 | 34.65 | 34.84 | 34.30 | 34.65 | 244,666 | +0.00(+0.00%) |
Nov 03, 2017 | 34.73 | 34.73 | 34.52 | 34.65 | 239,793 | +0.00(+0.00%) |
Nov 02, 2017 | 34.43 | 34.73 | 34.26 | 34.65 | 313,850 | +0.17(+0.50%) |