Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.57 | 39.81 | 39.31 | 39.73 | 402,009 | +0.50(+1.28%) |
Jan 30, 2018 | 39.68 | 39.68 | 39.15 | 39.23 | 165,042 | -0.65(-1.62%) |
Jan 29, 2018 | 40.23 | 40.75 | 39.87 | 39.88 | 195,691 | -0.35(-0.88%) |
Jan 26, 2018 | 40.00 | 40.25 | 39.70 | 40.24 | 277,673 | +0.34(+0.86%) |
Jan 25, 2018 | 40.14 | 40.31 | 39.81 | 39.89 | 152,397 | -0.01(-0.02%) |
Jan 24, 2018 | 39.67 | 40.07 | 39.67 | 39.90 | 230,505 | +0.20(+0.49%) |
Jan 23, 2018 | 40.06 | 40.32 | 39.67 | 39.71 | 201,538 | -0.58(-1.44%) |
Jan 22, 2018 | 40.85 | 40.99 | 40.24 | 40.28 | 156,119 | -0.76(-1.84%) |
Jan 19, 2018 | 40.29 | 41.10 | 40.20 | 41.04 | 227,991 | +0.88(+2.19%) |
Jan 18, 2018 | 40.36 | 40.40 | 40.00 | 40.16 | 286,447 | -0.17(-0.41%) |
Jan 17, 2018 | 40.53 | 40.57 | 39.95 | 40.33 | 265,167 | +0.13(+0.32%) |
Jan 16, 2018 | 41.66 | 42.22 | 39.94 | 40.20 | 423,897 | -0.70(-1.70%) |
Jan 12, 2018 | 40.90 | 40.90 | 40.90 | 0 | +2.76(+7.25%) | |
Jan 11, 2018 | 37.76 | 38.41 | 37.52 | 38.13 | 323,430 | +0.38(+1.01%) |
Jan 10, 2018 | 37.90 | 37.75 | 198,616 | -0.21(-0.54%) | ||
Jan 09, 2018 | 38.47 | 38.63 | 37.94 | 37.96 | 202,276 | -0.44(-1.15%) |
Jan 08, 2018 | 38.02 | 38.52 | 37.26 | 38.40 | 241,993 | +0.34(+0.90%) |
Jan 05, 2018 | 38.05 | 38.20 | 37.79 | 38.05 | 231,467 | +0.08(+0.21%) |
Jan 04, 2018 | 38.45 | 38.66 | 37.95 | 37.98 | 340,727 | -0.38(-1.00%) |
Jan 03, 2018 | 38.59 | 38.73 | 38.25 | 38.36 | 372,408 | -0.30(-0.79%) |
Jan 02, 2018 | 38.71 | 38.71 | 38.30 | 38.66 | 480,742 | +0.16(+0.41%) |
Dec 29, 2017 | 38.51 | 38.51 | 38.51 | 0 | -0.29(-0.76%) | |
Dec 28, 2017 | 39.02 | 39.09 | 38.41 | 38.80 | 329,933 | -0.06(-0.15%) |
Dec 27, 2017 | 39.52 | 39.66 | 38.62 | 38.86 | 293,817 | -0.49(-1.25%) |
Dec 26, 2017 | 39.18 | 39.90 | 39.15 | 39.35 | 417,728 | -0.06(-0.15%) |
Dec 22, 2017 | 40.13 | 41.22 | 38.36 | 39.41 | 1,276,041 | -3.67(-8.51%) |
Dec 21, 2017 | 42.25 | 43.16 | 41.73 | 43.07 | 329,327 | +0.90(+2.14%) |
Dec 20, 2017 | 42.11 | 42.29 | 41.88 | 42.17 | 122,515 | +0.24(+0.58%) |
Dec 19, 2017 | 42.38 | 42.57 | 41.80 | 41.93 | 163,041 | -0.41(-0.97%) |
Dec 18, 2017 | 42.07 | 42.55 | 41.89 | 42.34 | 131,853 | +0.53(+1.27%) |
Dec 15, 2017 | 40.61 | 42.01 | 40.61 | 41.81 | 471,555 | +1.38(+3.42%) |
Dec 14, 2017 | 40.90 | 41.32 | 40.32 | 40.43 | 176,233 | -0.40(-0.98%) |
Dec 13, 2017 | 40.87 | 41.26 | 40.72 | 40.83 | 164,365 | -0.03(-0.07%) |
Dec 12, 2017 | 41.15 | 41.17 | 40.77 | 40.86 | 113,001 | -0.06(-0.14%) |
Dec 11, 2017 | 41.59 | 41.59 | 40.80 | 40.92 | 183,049 | -0.61(-1.46%) |
Dec 08, 2017 | 41.92 | 41.96 | 41.44 | 41.52 | 219,844 | +0.00(+0.00%) |
Dec 07, 2017 | 41.58 | 41.96 | 40.97 | 191,240 | +0.00(+0.00%) | |
Dec 06, 2017 | 41.33 | 41.83 | 41.20 | 41.62 | 159,423 | +0.27(+0.66%) |
Dec 05, 2017 | 41.60 | 41.72 | 40.94 | 41.35 | 230,467 | +0.02(+0.05%) |
Dec 04, 2017 | 41.16 | 41.64 | 41.16 | 41.33 | 274,037 | +0.99(+2.45%) |
Dec 01, 2017 | 40.67 | 40.67 | 39.41 | 40.34 | 200,020 | -0.41(-1.01%) |
Nov 30, 2017 | 40.72 | 41.06 | 40.42 | 40.75 | 106,344 | +0.21(+0.51%) |
Nov 29, 2017 | 40.69 | 40.93 | 40.11 | 40.54 | 105,472 | -0.08(-0.19%) |
Nov 28, 2017 | 40.11 | 40.71 | 39.81 | 40.62 | 123,039 | +0.66(+1.64%) |
Nov 27, 2017 | 39.92 | 40.19 | 39.60 | 39.97 | 244,236 | +0.08(+0.20%) |
Nov 24, 2017 | 39.82 | 40.09 | 39.57 | 39.89 | 39,316 | +0.11(+0.27%) |
Nov 22, 2017 | 39.88 | 40.09 | 39.69 | 39.78 | 79,724 | -0.04(-0.10%) |
Nov 21, 2017 | 39.41 | 40.00 | 39.41 | 39.82 | 172,740 | +0.63(+1.60%) |
Nov 20, 2017 | 39.03 | 39.33 | 38.68 | 39.19 | 222,688 | +0.30(+0.78%) |
Nov 17, 2017 | 38.96 | 39.14 | 38.62 | 38.89 | 381,644 | -0.28(-0.73%) |
Nov 16, 2017 | 38.66 | 39.37 | 38.64 | 39.17 | 150,654 | +0.52(+1.34%) |
Nov 15, 2017 | 38.95 | 39.02 | 38.52 | 38.65 | 272,006 | -0.48(-1.23%) |
Nov 14, 2017 | 39.02 | 39.23 | 38.76 | 39.13 | 157,041 | -0.15(-0.37%) |
Nov 13, 2017 | 39.06 | 39.60 | 38.91 | 39.28 | 271,946 | -0.03(-0.07%) |
Nov 10, 2017 | 39.46 | 39.61 | 39.08 | 39.31 | 173,489 | -0.25(-0.64%) |
Nov 09, 2017 | 39.71 | 40.10 | 39.44 | 39.56 | 314,354 | -0.24(-0.62%) |
Nov 08, 2017 | 39.78 | 40.17 | 39.37 | 39.81 | 226,251 | +0.04(+0.10%) |
Nov 07, 2017 | 39.53 | 39.85 | 39.16 | 39.77 | 301,267 | +0.17(+0.42%) |
Nov 06, 2017 | 39.50 | 39.77 | 39.40 | 39.60 | 141,398 | +0.01(+0.02%) |
Nov 03, 2017 | 40.65 | 40.65 | 39.56 | 39.59 | 243,287 | -0.90(-2.23%) |
Nov 02, 2017 | 40.22 | 40.66 | 39.36 | 40.49 | 257,872 | +0.25(+0.63%) |