Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.24 | 41.80 | 41.10 | 41.65 | 224,779 | +0.35(+0.85%) |
Jan 30, 2018 | 41.36 | 41.46 | 41.15 | 41.30 | 251,001 | -0.47(-1.13%) |
Jan 29, 2018 | 42.23 | 42.23 | 41.75 | 41.77 | 298,809 | -0.74(-1.75%) |
Jan 26, 2018 | 42.42 | 42.53 | 42.42 | 42.52 | 97,294 | -0.16(-0.36%) |
Jan 25, 2018 | 42.63 | 42.73 | 42.35 | 42.67 | 456,537 | -0.22(-0.51%) |
Jan 24, 2018 | 42.89 | 43.15 | 42.66 | 42.89 | 322,043 | -0.06(-0.14%) |
Jan 23, 2018 | 42.77 | 42.95 | 42.35 | 42.95 | 194,091 | +0.97(+2.31%) |
Jan 22, 2018 | 42.49 | 42.49 | 39.45 | 41.98 | 123,679 | +0.33(+0.79%) |
Jan 19, 2018 | 41.82 | 41.82 | 41.49 | 41.65 | 147,531 | +0.00(+0.01%) |
Jan 18, 2018 | 41.90 | 42.24 | 41.50 | 41.65 | 247,465 | -0.63(-1.50%) |
Jan 17, 2018 | 42.17 | 42.34 | 41.91 | 42.28 | 517,152 | +0.23(+0.55%) |
Jan 16, 2018 | 42.97 | 42.97 | 41.93 | 42.05 | 475,304 | +1.70(+4.21%) |
Jan 12, 2018 | 40.35 | 40.35 | 40.35 | 0 | -0.70(-1.72%) | |
Jan 11, 2018 | 41.07 | 41.10 | 40.69 | 41.05 | 227,896 | -0.02(-0.04%) |
Jan 10, 2018 | 41.06 | 40.88 | 41.07 | 348,701 | -0.12(-0.29%) | |
Jan 09, 2018 | 41.16 | 41.33 | 41.06 | 41.19 | 343,193 | -0.23(-0.56%) |
Jan 08, 2018 | 41.73 | 41.87 | 41.40 | 41.42 | 305,419 | -0.16(-0.38%) |
Jan 05, 2018 | 41.66 | 41.66 | 40.90 | 41.58 | 226,251 | +0.24(+0.58%) |
Jan 04, 2018 | 41.40 | 41.67 | 41.30 | 41.34 | 214,678 | +0.38(+0.92%) |
Jan 03, 2018 | 40.82 | 41.15 | 40.75 | 40.97 | 335,963 | +0.33(+0.80%) |
Jan 02, 2018 | 40.11 | 40.70 | 39.95 | 40.64 | 370,784 | +0.88(+2.23%) |
Dec 29, 2017 | 39.76 | 39.76 | 39.76 | 0 | +0.08(+0.19%) | |
Dec 28, 2017 | 39.72 | 39.81 | 39.46 | 39.68 | 175,712 | +0.23(+0.58%) |
Dec 27, 2017 | 39.29 | 39.50 | 39.29 | 39.45 | 101,340 | +0.06(+0.15%) |
Dec 26, 2017 | 39.54 | 39.55 | 39.30 | 39.39 | 108,290 | -0.35(-0.88%) |
Dec 22, 2017 | 39.67 | 39.75 | 39.50 | 39.74 | 264,858 | -0.10(-0.25%) |
Dec 21, 2017 | 39.78 | 40.07 | 39.50 | 39.84 | 359,571 | +0.07(+0.18%) |
Dec 20, 2017 | 39.96 | 39.99 | 39.71 | 39.77 | 128,594 | -0.20(-0.51%) |
Dec 19, 2017 | 40.27 | 40.37 | 39.92 | 39.98 | 139,469 | -0.58(-1.43%) |
Dec 18, 2017 | 40.58 | 40.70 | 40.22 | 40.55 | 226,421 | +0.52(+1.30%) |
Dec 15, 2017 | 40.00 | 40.21 | 39.85 | 40.03 | 369,497 | -0.34(-0.83%) |
Dec 14, 2017 | 40.67 | 40.78 | 40.30 | 40.37 | 249,608 | -1.12(-2.70%) |
Dec 13, 2017 | 41.21 | 41.63 | 41.21 | 41.49 | 90,523 | +0.03(+0.07%) |
Dec 12, 2017 | 41.80 | 41.80 | 41.46 | 41.46 | 91,350 | -0.31(-0.75%) |
Dec 11, 2017 | 41.84 | 41.84 | 41.50 | 41.77 | 130,534 | +0.16(+0.37%) |
Dec 08, 2017 | 41.71 | 41.74 | 41.57 | 41.62 | 242,210 | -0.02(-0.05%) |
Dec 07, 2017 | 41.64 | 41.78 | 41.14 | 41.64 | 286,739 | +0.57(+1.39%) |
Dec 06, 2017 | 41.07 | 41.27 | 40.91 | 41.07 | 308,067 | -0.14(-0.34%) |
Dec 05, 2017 | 41.46 | 42.00 | 41.13 | 41.21 | 165,215 | +0.15(+0.37%) |
Dec 04, 2017 | 42.16 | 42.39 | 41.06 | 41.06 | 260,203 | -0.92(-2.20%) |
Dec 01, 2017 | 42.05 | 42.21 | 41.78 | 41.98 | 253,780 | -0.47(-1.10%) |
Nov 30, 2017 | 42.52 | 42.71 | 42.35 | 42.45 | 389,861 | -1.09(-2.50%) |
Nov 29, 2017 | 44.17 | 44.21 | 43.19 | 43.54 | 773,442 | -0.48(-1.10%) |
Nov 28, 2017 | 43.77 | 44.12 | 43.66 | 44.02 | 129,756 | +0.07(+0.16%) |
Nov 27, 2017 | 44.16 | 44.19 | 43.90 | 43.95 | 85,718 | -0.27(-0.62%) |
Nov 24, 2017 | 44.04 | 44.35 | 43.71 | 44.23 | 199,111 | +1.03(+2.38%) |
Nov 22, 2017 | 43.28 | 43.39 | 42.96 | 43.20 | 95,266 | +0.46(+1.06%) |
Nov 21, 2017 | 42.77 | 42.84 | 42.56 | 42.74 | 426,187 | +0.24(+0.58%) |
Nov 20, 2017 | 42.47 | 42.66 | 42.42 | 42.50 | 132,690 | +0.15(+0.35%) |
Nov 17, 2017 | 42.26 | 42.54 | 42.26 | 42.35 | 180,778 | -0.45(-1.04%) |
Nov 16, 2017 | 42.09 | 42.83 | 42.09 | 42.80 | 586,832 | +1.11(+2.65%) |
Nov 15, 2017 | 41.09 | 41.70 | 40.98 | 41.69 | 286,952 | -0.20(-0.47%) |
Nov 14, 2017 | 42.06 | 42.19 | 41.78 | 41.88 | 153,265 | -0.69(-1.61%) |
Nov 13, 2017 | 42.54 | 42.68 | 42.05 | 42.57 | 328,291 | +0.07(+0.16%) |
Nov 10, 2017 | 42.49 | 42.54 | 42.20 | 42.50 | 323,682 | -0.65(-1.49%) |
Nov 09, 2017 | 43.44 | 43.44 | 42.60 | 43.15 | 393,968 | -0.75(-1.72%) |
Nov 08, 2017 | 44.23 | 44.34 | 43.86 | 43.90 | 610,535 | +0.05(+0.11%) |
Nov 07, 2017 | 44.06 | 44.06 | 43.68 | 43.85 | 217,764 | +0.00(+0.00%) |
Nov 06, 2017 | 42.98 | 43.98 | 42.75 | 43.85 | 548,162 | -1.70(-3.73%) |
Nov 03, 2017 | 45.41 | 45.65 | 45.05 | 45.55 | 636,727 | +1.05(+2.36%) |
Nov 02, 2017 | 45.02 | 45.04 | 44.41 | 44.50 | 405,958 | -0.21(-0.47%) |