Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.88 | 40.88 | 40.85 | 40.85 | 426 | +0.00(+0.01%) |
Jan 30, 2018 | 40.82 | 40.85 | 40.82 | 40.85 | 466 | -0.11(-0.26%) |
Jan 29, 2018 | 40.92 | 40.96 | 40.90 | 40.96 | 21,143 | +0.01(+0.02%) |
Jan 25, 2018 | 40.95 | 40.95 | 40.95 | 2 | -0.07(-0.16%) | |
Jan 24, 2018 | 40.91 | 41.01 | 40.91 | 41.01 | 1,224 | +0.03(+0.08%) |
Jan 23, 2018 | 41.01 | 41.02 | 40.98 | 40.98 | 1,307 | +0.06(+0.14%) |
Jan 22, 2018 | 40.88 | 40.92 | 40.88 | 40.92 | 2,515 | -0.03(-0.07%) |
Jan 19, 2018 | 41.00 | 41.01 | 40.95 | 40.95 | 7,136 | -0.05(-0.11%) |
Jan 18, 2018 | 40.96 | 41.00 | 40.96 | 41.00 | 733 | +0.01(+0.02%) |
Jan 17, 2018 | 41.12 | 41.12 | 40.99 | 40.99 | 59,256 | -0.26(-0.63%) |
Jan 12, 2018 | 41.25 | 41.25 | 41.25 | 218 | +0.18(+0.44%) | |
Jan 11, 2018 | 41.10 | 41.20 | 41.07 | 41.07 | 1,435 | -0.13(-0.32%) |
Jan 10, 2018 | 41.18 | 41.20 | 41.18 | 41.20 | 4,305 | +0.09(+0.22%) |
Jan 09, 2018 | 41.20 | 41.20 | 41.11 | 41.11 | 1,231 | -0.09(-0.22%) |
Jan 08, 2018 | 41.24 | 41.24 | 41.20 | 41.20 | 8,090 | -0.02(-0.06%) |
Jan 05, 2018 | 41.31 | 41.31 | 41.23 | 41.23 | 7,161 | +0.00(+0.00%) |
Jan 04, 2018 | 41.27 | 41.41 | 41.20 | 41.23 | 4,941 | -0.17(-0.41%) |
Jan 03, 2018 | 41.35 | 41.43 | 41.34 | 41.39 | 1,063 | +0.17(+0.41%) |
Jan 02, 2018 | 41.30 | 41.38 | 41.21 | 41.23 | 5,963 | -0.25(-0.61%) |
Dec 29, 2017 | 41.48 | 41.48 | 41.48 | 0 | +0.14(+0.34%) | |
Dec 28, 2017 | 41.57 | 41.57 | 41.34 | 41.34 | 2,577 | +0.05(+0.12%) |
Dec 27, 2017 | 41.24 | 41.29 | 41.29 | 3,679 | +0.05(+0.12%) | |
Dec 26, 2017 | 41.24 | 41.24 | 41.20 | 41.24 | 795 | +0.04(+0.10%) |
Dec 22, 2017 | 41.20 | 41.20 | 41.20 | 41.20 | 522 | +0.00(+0.00%) |
Dec 21, 2017 | 41.22 | 41.24 | 41.20 | 41.20 | 650 | +0.05(+0.12%) |
Dec 20, 2017 | 41.14 | 41.20 | 41.14 | 41.15 | 6,176 | -0.01(-0.02%) |
Dec 19, 2017 | 41.31 | 41.31 | 41.21 | 41.16 | 8,612 | -0.50(-1.19%) |
Dec 18, 2017 | 41.66 | 41.66 | 41.66 | 41.66 | 125 | +0.26(+0.63%) |
Dec 14, 2017 | 41.40 | 41.40 | 41.40 | 130 | +0.06(+0.16%) | |
Dec 13, 2017 | 41.34 | 41.37 | 41.33 | 41.33 | 1,704 | +0.02(+0.04%) |
Dec 11, 2017 | 41.31 | 41.31 | 41.31 | 0 | -0.02(-0.04%) | |
Dec 08, 2017 | 41.33 | 41.33 | 41.33 | 41.33 | 324 | +0.00(+0.00%) |
Dec 07, 2017 | 41.44 | 41.44 | 41.33 | 41.33 | 3,721 | -0.03(-0.08%) |
Dec 06, 2017 | 41.41 | 41.44 | 41.36 | 41.36 | 8,149 | -0.07(-0.18%) |
Dec 04, 2017 | 41.44 | 41.44 | 41.44 | 65 | +0.03(+0.08%) | |
Dec 01, 2017 | 41.25 | 41.43 | 41.25 | 41.40 | 4,324 | +0.09(+0.22%) |
Nov 30, 2017 | 41.29 | 41.31 | 41.29 | 41.31 | 1,541 | +0.03(+0.08%) |
Nov 29, 2017 | 41.28 | 41.28 | 41.25 | 41.28 | 1,880 | -0.18(-0.43%) |
Nov 28, 2017 | 41.47 | 41.52 | 41.43 | 41.46 | 22,501 | +0.01(+0.02%) |
Nov 27, 2017 | 41.44 | 41.45 | 41.41 | 41.45 | 2,020 | +0.08(+0.20%) |
Nov 21, 2017 | 41.37 | 41.37 | 41.37 | 0 | +0.07(+0.17%) | |
Nov 20, 2017 | 41.32 | 41.32 | 41.23 | 41.30 | 2,908 | -0.10(-0.25%) |
Nov 17, 2017 | 41.40 | 41.41 | 41.36 | 41.40 | 5,537 | +0.06(+0.14%) |
Nov 16, 2017 | 41.37 | 41.43 | 41.33 | 41.34 | 3,249 | -0.21(-0.51%) |
Nov 15, 2017 | 41.52 | 41.56 | 41.40 | 41.56 | 29,868 | +0.05(+0.12%) |
Nov 14, 2017 | 41.47 | 41.51 | 41.41 | 41.51 | 35,875 | +0.09(+0.22%) |
Nov 13, 2017 | 41.33 | 41.42 | 41.32 | 41.42 | 23,106 | +0.11(+0.27%) |
Nov 10, 2017 | 41.32 | 41.32 | 41.30 | 41.31 | 4,186 | -0.21(-0.50%) |
Nov 09, 2017 | 41.40 | 41.51 | 41.40 | 41.51 | 1,384 | +0.07(+0.16%) |
Nov 08, 2017 | 41.49 | 41.49 | 41.45 | 41.45 | 1,496 | -0.06(-0.14%) |
Nov 07, 2017 | 41.47 | 41.51 | 41.47 | 41.51 | 6,527 | +0.02(+0.04%) |
Nov 06, 2017 | 41.35 | 41.57 | 41.35 | 41.49 | 3,856 | +0.02(+0.04%) |
Nov 03, 2017 | 41.47 | 41.47 | 41.47 | 41.47 | 2,922 | +0.13(+0.31%) |