Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.54 | 38.63 | 38.45 | 38.54 | 6,310 | -0.45(-1.16%) |
Jan 30, 2018 | 38.96 | 38.99 | 38.96 | 38.99 | 1,395 | +0.02(+0.06%) |
Jan 29, 2018 | 38.86 | 38.97 | 38.82 | 38.97 | 1,568 | -0.41(-1.04%) |
Jan 26, 2018 | 39.30 | 39.40 | 39.28 | 39.38 | 6,520 | +0.63(+1.62%) |
Jan 25, 2018 | 38.85 | 38.87 | 38.75 | 38.75 | 3,289 | -0.39(-0.98%) |
Jan 24, 2018 | 39.17 | 39.17 | 39.01 | 39.14 | 1,289 | -0.07(-0.18%) |
Jan 23, 2018 | 39.25 | 39.25 | 39.07 | 39.21 | 8,955 | +1.06(+2.78%) |
Jan 22, 2018 | 38.03 | 38.15 | 38.03 | 38.15 | 2,132 | +0.15(+0.39%) |
Jan 19, 2018 | 38.05 | 38.05 | 37.94 | 38.00 | 3,824 | -0.27(-0.71%) |
Jan 18, 2018 | 38.32 | 38.32 | 38.21 | 38.27 | 1,725 | -0.12(-0.31%) |
Jan 17, 2018 | 38.29 | 38.40 | 38.29 | 38.39 | 1,497 | +0.25(+0.66%) |
Jan 16, 2018 | 38.33 | 38.36 | 38.14 | 38.14 | 1,749 | -0.20(-0.52%) |
Jan 12, 2018 | 38.34 | 38.34 | 38.34 | 0 | -0.36(-0.93%) | |
Jan 11, 2018 | 39.05 | 39.05 | 38.69 | 38.70 | 14,714 | -0.93(-2.35%) |
Jan 10, 2018 | 40.00 | 40.00 | 39.60 | 39.63 | 13,522 | -0.39(-0.97%) |
Jan 09, 2018 | 40.32 | 40.32 | 39.92 | 40.02 | 2,218 | -0.23(-0.57%) |
Jan 08, 2018 | 40.16 | 40.28 | 39.98 | 40.25 | 6,686 | +0.34(+0.85%) |
Jan 05, 2018 | 40.02 | 40.10 | 39.78 | 39.91 | 6,509 | +0.09(+0.23%) |
Jan 04, 2018 | 39.72 | 40.17 | 39.72 | 39.82 | 5,472 | +0.84(+2.14%) |
Jan 03, 2018 | 38.63 | 39.00 | 38.34 | 38.98 | 2,400 | +0.45(+1.15%) |
Jan 02, 2018 | 38.62 | 38.62 | 38.37 | 38.54 | 3,355 | +0.10(+0.26%) |
Dec 29, 2017 | 38.44 | 38.44 | 38.44 | 0 | +0.22(+0.59%) | |
Dec 28, 2017 | 38.56 | 38.56 | 38.20 | 38.22 | 2,207 | -0.09(-0.23%) |
Dec 27, 2017 | 38.32 | 38.39 | 38.21 | 38.30 | 3,816 | +0.34(+0.88%) |
Dec 26, 2017 | 37.97 | 37.97 | 37.97 | 37.97 | 481 | -0.31(-0.81%) |
Dec 22, 2017 | 38.27 | 38.30 | 38.25 | 38.28 | 2,571 | +0.04(+0.10%) |
Dec 21, 2017 | 38.35 | 38.36 | 38.24 | 38.24 | 1,442 | +0.60(+1.59%) |
Dec 19, 2017 | 37.64 | 37.64 | 37.64 | 411 | -0.06(-0.16%) | |
Dec 18, 2017 | 37.69 | 37.70 | 37.66 | 37.70 | 1,556 | +0.20(+0.53%) |
Dec 15, 2017 | 37.33 | 37.50 | 37.33 | 37.50 | 3,731 | +0.10(+0.27%) |
Dec 14, 2017 | 37.45 | 37.53 | 37.40 | 37.40 | 2,137 | -0.28(-0.74%) |
Dec 13, 2017 | 37.64 | 37.68 | 37.43 | 37.68 | 2,310 | -0.01(-0.03%) |
Dec 12, 2017 | 37.05 | 37.91 | 37.05 | 37.69 | 2,028 | -0.40(-1.06%) |
Dec 11, 2017 | 38.08 | 38.15 | 38.08 | 38.09 | 711 | -0.08(-0.21%) |
Dec 08, 2017 | 38.74 | 38.74 | 38.14 | 38.17 | 7,434 | -0.02(-0.04%) |
Dec 07, 2017 | 37.80 | 38.26 | 37.80 | 38.19 | 3,454 | +0.29(+0.77%) |
Dec 06, 2017 | 38.45 | 38.45 | 37.90 | 37.90 | 1,459 | -0.74(-1.92%) |
Dec 05, 2017 | 39.22 | 39.22 | 38.64 | 38.64 | 2,030 | -0.03(-0.08%) |
Dec 04, 2017 | 38.65 | 39.24 | 38.29 | 38.67 | 9,555 | -1.40(-3.49%) |
Dec 01, 2017 | 40.40 | 40.40 | 40.04 | 40.07 | 6,947 | -1.19(-2.88%) |
Nov 30, 2017 | 41.87 | 41.87 | 41.26 | 41.26 | 14,816 | +0.31(+0.76%) |
Nov 29, 2017 | 41.00 | 41.00 | 40.92 | 40.95 | 1,391 | -0.37(-0.90%) |
Nov 28, 2017 | 41.58 | 41.58 | 40.97 | 41.32 | 2,635 | +0.76(+1.87%) |
Nov 27, 2017 | 40.88 | 40.88 | 40.56 | 40.56 | 2,008 | +0.82(+2.06%) |
Nov 24, 2017 | 40.52 | 40.52 | 39.74 | 39.74 | 4,000 | -0.88(-2.17%) |
Nov 22, 2017 | 40.59 | 40.72 | 40.45 | 40.62 | 4,251 | +0.27(+0.67%) |
Nov 21, 2017 | 40.25 | 40.64 | 40.25 | 40.35 | 6,372 | +0.07(+0.17%) |
Nov 20, 2017 | 39.78 | 40.32 | 39.78 | 40.28 | 118,754 | +0.30(+0.75%) |
Nov 17, 2017 | 39.70 | 40.01 | 39.64 | 39.98 | 188,206 | +0.78(+1.99%) |
Nov 16, 2017 | 38.92 | 39.25 | 38.92 | 39.20 | 216,349 | +0.34(+0.87%) |
Nov 15, 2017 | 38.69 | 38.86 | 38.68 | 38.86 | 1,744 | +0.20(+0.50%) |
Nov 14, 2017 | 38.42 | 38.82 | 38.42 | 38.66 | 6,080 | +0.16(+0.43%) |
Nov 13, 2017 | 38.26 | 38.50 | 38.26 | 38.50 | 2,489 | +0.21(+0.55%) |
Nov 10, 2017 | 38.05 | 38.34 | 37.86 | 38.29 | 3,299 | +0.44(+1.16%) |
Nov 09, 2017 | 37.90 | 37.90 | 37.50 | 37.85 | 2,479 | -1.40(-3.57%) |
Nov 08, 2017 | 38.45 | 39.25 | 38.23 | 39.25 | 9,373 | +1.03(+2.69%) |
Nov 07, 2017 | 38.10 | 38.22 | 38.10 | 38.22 | 2,614 | +0.56(+1.50%) |
Nov 06, 2017 | 37.57 | 37.68 | 37.54 | 37.66 | 3,066 | +0.41(+1.09%) |
Nov 03, 2017 | 37.17 | 37.35 | 37.16 | 37.25 | 17,013 | +0.08(+0.22%) |
Nov 02, 2017 | 37.20 | 37.30 | 37.12 | 37.17 | 5,411 | +0.24(+0.65%) |