Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.99 | 41.00 | 39.63 | 39.73 | 155,277 | -0.84(-2.07%) |
Jan 30, 2018 | 39.57 | 40.64 | 39.55 | 40.57 | 74,672 | +0.45(+1.12%) |
Jan 29, 2018 | 39.89 | 40.48 | 39.84 | 40.12 | 90,446 | +0.73(+1.85%) |
Jan 26, 2018 | 39.26 | 39.46 | 38.99 | 39.39 | 68,796 | -0.11(-0.28%) |
Jan 25, 2018 | 38.82 | 39.97 | 38.12 | 39.50 | 180,728 | +0.83(+2.15%) |
Jan 24, 2018 | 39.08 | 39.23 | 38.33 | 38.67 | 175,871 | -1.51(-3.76%) |
Jan 23, 2018 | 40.89 | 41.02 | 40.11 | 40.18 | 131,075 | -0.57(-1.40%) |
Jan 22, 2018 | 40.90 | 41.10 | 40.67 | 40.75 | 63,461 | -0.23(-0.56%) |
Jan 19, 2018 | 40.82 | 40.98 | 40.67 | 40.98 | 55,973 | -0.55(-1.32%) |
Jan 18, 2018 | 41.26 | 41.58 | 41.01 | 41.53 | 63,424 | +0.28(+0.68%) |
Jan 17, 2018 | 40.65 | 41.44 | 40.22 | 41.25 | 168,654 | +0.92(+2.28%) |
Jan 16, 2018 | 40.81 | 40.97 | 40.28 | 40.33 | 43,741 | -0.10(-0.25%) |
Jan 12, 2018 | 40.43 | 40.43 | 40.43 | 0 | -1.48(-3.53%) | |
Jan 11, 2018 | 42.01 | 42.07 | 41.73 | 41.91 | 116,743 | -0.44(-1.03%) |
Jan 10, 2018 | 42.34 | 183,210 | -0.30(-0.72%) | |||
Jan 09, 2018 | 42.90 | 43.12 | 42.50 | 42.65 | 184,572 | +0.58(+1.38%) |
Jan 08, 2018 | 42.15 | 42.47 | 42.03 | 42.07 | 125,294 | +0.02(+0.05%) |
Jan 05, 2018 | 42.44 | 42.48 | 41.87 | 42.05 | 63,634 | +0.19(+0.45%) |
Jan 04, 2018 | 42.46 | 42.56 | 41.47 | 41.86 | 91,575 | -0.65(-1.53%) |
Jan 03, 2018 | 42.27 | 43.19 | 42.25 | 42.51 | 125,683 | +0.34(+0.81%) |
Jan 02, 2018 | 42.79 | 42.79 | 42.15 | 42.17 | 206,878 | -1.45(-3.32%) |
Dec 29, 2017 | 43.62 | 43.62 | 43.62 | 0 | -0.91(-2.04%) | |
Dec 28, 2017 | 44.55 | 44.76 | 44.45 | 44.53 | 67,392 | -0.44(-0.98%) |
Dec 27, 2017 | 45.33 | 45.42 | 44.88 | 44.97 | 35,641 | -0.47(-1.03%) |
Dec 26, 2017 | 45.70 | 45.75 | 45.36 | 45.44 | 18,757 | -1.00(-2.16%) |
Dec 22, 2017 | 46.88 | 46.94 | 46.26 | 46.44 | 53,334 | -0.84(-1.77%) |
Dec 21, 2017 | 47.61 | 47.66 | 47.14 | 47.28 | 27,271 | -0.22(-0.46%) |
Dec 20, 2017 | 47.72 | 47.81 | 47.23 | 47.50 | 35,518 | -0.44(-0.92%) |
Dec 19, 2017 | 48.09 | 48.23 | 47.86 | 47.94 | 32,370 | -0.07(-0.14%) |
Dec 18, 2017 | 48.15 | 48.22 | 47.78 | 48.01 | 52,544 | -0.69(-1.43%) |
Dec 15, 2017 | 48.45 | 48.96 | 48.36 | 48.70 | 67,286 | -0.38(-0.77%) |
Dec 14, 2017 | 48.92 | 49.36 | 48.72 | 49.08 | 65,987 | +0.26(+0.53%) |
Dec 13, 2017 | 50.08 | 50.34 | 47.20 | 48.82 | 157,009 | -1.35(-2.69%) |
Dec 12, 2017 | 50.76 | 51.16 | 50.16 | 50.17 | 67,109 | -0.22(-0.44%) |
Dec 11, 2017 | 49.93 | 50.61 | 49.73 | 50.39 | 38,569 | +0.67(+1.34%) |
Dec 08, 2017 | 49.60 | 49.94 | 49.25 | 49.72 | 66,697 | -0.06(-0.12%) |
Dec 07, 2017 | 49.15 | 50.22 | 48.85 | 49.78 | 97,691 | +1.97(+4.12%) |
Dec 06, 2017 | 47.87 | 48.02 | 47.78 | 47.81 | 63,172 | +0.27(+0.57%) |
Dec 05, 2017 | 47.37 | 48.21 | 47.31 | 47.54 | 163,818 | +1.06(+2.28%) |
Dec 04, 2017 | 46.52 | 46.60 | 46.52 | 46.48 | 75,436 | +0.48(+1.04%) |
Dec 01, 2017 | 46.79 | 47.01 | 45.32 | 46.00 | 253,621 | -0.66(-1.41%) |
Nov 30, 2017 | 46.24 | 47.10 | 46.01 | 46.66 | 123,051 | +1.13(+2.48%) |
Nov 29, 2017 | 45.31 | 45.80 | 45.22 | 45.53 | 67,565 | +0.88(+1.97%) |
Nov 28, 2017 | 44.37 | 44.87 | 44.32 | 44.65 | 90,131 | +0.13(+0.29%) |
Nov 27, 2017 | 44.10 | 44.67 | 44.04 | 44.52 | 64,721 | -0.68(-1.50%) |
Nov 24, 2017 | 44.99 | 45.24 | 44.89 | 45.20 | 37,408 | +0.42(+0.94%) |
Nov 22, 2017 | 45.21 | 45.31 | 44.45 | 44.78 | 48,526 | -1.29(-2.80%) |
Nov 21, 2017 | 45.90 | 46.08 | 45.64 | 46.07 | 60,003 | -0.30(-0.65%) |
Nov 20, 2017 | 45.21 | 46.62 | 45.13 | 46.37 | 160,937 | +1.75(+3.92%) |
Nov 17, 2017 | 45.44 | 45.67 | 44.30 | 44.62 | 148,097 | -1.71(-3.69%) |
Nov 16, 2017 | 46.27 | 46.45 | 46.01 | 46.33 | 68,864 | +0.02(+0.04%) |
Nov 15, 2017 | 45.48 | 46.49 | 45.24 | 46.31 | 53,270 | +0.21(+0.46%) |
Nov 14, 2017 | 46.93 | 47.04 | 45.79 | 46.10 | 98,326 | -0.29(-0.63%) |
Nov 13, 2017 | 46.40 | 46.43 | 46.18 | 46.39 | 60,784 | -0.21(-0.45%) |
Nov 10, 2017 | 45.66 | 46.82 | 45.56 | 46.60 | 177,806 | +1.13(+2.49%) |
Nov 09, 2017 | 45.81 | 45.95 | 45.21 | 45.47 | 83,982 | -0.57(-1.24%) |
Nov 08, 2017 | 45.65 | 46.05 | 45.34 | 46.04 | 119,775 | -0.53(-1.14%) |
Nov 07, 2017 | 46.21 | 47.00 | 46.14 | 46.57 | 31,129 | +0.61(+1.33%) |
Nov 06, 2017 | 47.13 | 47.20 | 45.82 | 45.96 | 74,162 | -1.31(-2.77%) |
Nov 03, 2017 | 46.39 | 47.71 | 46.31 | 47.27 | 44,837 | +0.70(+1.50%) |
Nov 02, 2017 | 46.47 | 46.71 | 45.67 | 46.57 | 52,135 | -0.08(-0.17%) |