Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.18 | 37.39 | 36.51 | 36.97 | 146,663 | -0.15(-0.41%) |
Jan 30, 2018 | 37.24 | 37.24 | 37.00 | 37.12 | 161,029 | -0.21(-0.57%) |
Jan 29, 2018 | 37.45 | 37.61 | 37.12 | 37.33 | 46,182 | -0.27(-0.73%) |
Jan 26, 2018 | 38.03 | 38.40 | 37.48 | 37.61 | 61,037 | -0.43(-1.12%) |
Jan 25, 2018 | 37.88 | 38.03 | 37.52 | 38.03 | 92,987 | +0.33(+0.89%) |
Jan 24, 2018 | 38.46 | 38.46 | 37.39 | 37.70 | 88,036 | -0.58(-1.51%) |
Jan 23, 2018 | 37.91 | 38.58 | 37.82 | 38.28 | 73,606 | +0.30(+0.80%) |
Jan 22, 2018 | 37.70 | 38.03 | 37.52 | 37.97 | 60,401 | +0.24(+0.65%) |
Jan 19, 2018 | 37.21 | 37.81 | 37.09 | 37.73 | 52,696 | +0.37(+0.98%) |
Jan 18, 2018 | 37.91 | 38.06 | 37.36 | 37.36 | 118,355 | -0.55(-1.44%) |
Jan 17, 2018 | 37.48 | 38.09 | 37.41 | 37.91 | 88,068 | +0.58(+1.55%) |
Jan 16, 2018 | 37.00 | 37.58 | 37.00 | 37.33 | 152,881 | +0.46(+1.24%) |
Jan 12, 2018 | 36.88 | 36.88 | 36.88 | 0 | -0.27(-0.74%) | |
Jan 11, 2018 | 36.66 | 37.03 | 36.33 | 37.15 | 237,792 | +0.52(+1.41%) |
Jan 10, 2018 | 36.66 | 36.63 | 58,876 | +0.30(+0.84%) | ||
Jan 09, 2018 | 36.72 | 37.00 | 35.51 | 36.33 | 131,870 | -0.30(-0.83%) |
Jan 08, 2018 | 37.36 | 37.36 | 36.57 | 36.63 | 188,564 | -0.73(-1.95%) |
Jan 05, 2018 | 37.42 | 37.61 | 37.12 | 37.36 | 166,024 | +0.15(+0.41%) |
Jan 04, 2018 | 36.45 | 37.67 | 36.45 | 37.21 | 241,974 | +0.94(+2.60%) |
Jan 03, 2018 | 36.27 | 36.48 | 35.90 | 36.27 | 144,763 | -0.12(-0.33%) |
Jan 02, 2018 | 37.70 | 37.70 | 36.24 | 36.39 | 96,494 | -1.10(-2.92%) |
Dec 29, 2017 | 37.48 | 37.48 | 37.48 | 0 | +0.15(+0.41%) | |
Dec 28, 2017 | 37.21 | 37.48 | 37.15 | 37.33 | 79,954 | +0.15(+0.41%) |
Dec 27, 2017 | 37.12 | 37.39 | 37.00 | 37.18 | 84,139 | +0.18(+0.49%) |
Dec 26, 2017 | 36.54 | 37.45 | 36.54 | 37.00 | 145,481 | +0.49(+1.33%) |
Dec 22, 2017 | 37.09 | 37.48 | 36.45 | 36.51 | 136,916 | -0.46(-1.23%) |
Dec 21, 2017 | 37.03 | 37.24 | 36.72 | 36.97 | 130,718 | -0.09(-0.25%) |
Dec 20, 2017 | 37.39 | 37.61 | 36.95 | 37.06 | 115,571 | -0.21(-0.57%) |
Dec 19, 2017 | 38.03 | 38.06 | 36.97 | 37.27 | 165,502 | -0.76(-2.00%) |
Dec 18, 2017 | 37.82 | 38.79 | 37.82 | 38.03 | 273,371 | +0.52(+1.38%) |
Dec 15, 2017 | 37.03 | 37.82 | 37.03 | 37.52 | 668,707 | +0.49(+1.31%) |
Dec 14, 2017 | 37.58 | 37.70 | 36.94 | 37.03 | 92,650 | -0.52(-1.38%) |
Dec 13, 2017 | 38.49 | 38.54 | 37.33 | 37.55 | 231,281 | -0.88(-2.30%) |
Dec 12, 2017 | 38.00 | 38.77 | 37.82 | 38.43 | 536,551 | +0.46(+1.21%) |
Dec 11, 2017 | 38.43 | 38.46 | 37.28 | 37.97 | 251,846 | -0.46(-1.20%) |
Dec 08, 2017 | 38.11 | 38.47 | 38.05 | 38.43 | 136,666 | +0.34(+0.91%) |
Dec 07, 2017 | 38.17 | 38.26 | 37.77 | 38.08 | 96,147 | -0.03(-0.08%) |
Dec 06, 2017 | 38.03 | 38.43 | 37.89 | 38.11 | 141,746 | +0.00(+0.00%) |
Dec 05, 2017 | 38.37 | 38.37 | 37.74 | 38.11 | 177,098 | -0.23(-0.60%) |
Dec 04, 2017 | 38.31 | 38.31 | 38.31 | 38.34 | 333,706 | +0.43(+1.14%) |
Dec 01, 2017 | 37.65 | 37.97 | 36.79 | 37.91 | 147,908 | +0.17(+0.46%) |
Nov 30, 2017 | 38.69 | 38.72 | 37.54 | 37.74 | 137,037 | -0.78(-2.02%) |
Nov 29, 2017 | 38.17 | 38.98 | 38.14 | 38.51 | 109,487 | +0.40(+1.06%) |
Nov 28, 2017 | 37.13 | 38.23 | 37.11 | 38.11 | 131,030 | +0.92(+2.47%) |
Nov 27, 2017 | 37.13 | 37.62 | 37.05 | 37.19 | 119,679 | +0.03(+0.08%) |
Nov 24, 2017 | 37.80 | 38.00 | 37.08 | 37.16 | 90,315 | -0.43(-1.15%) |
Nov 22, 2017 | 37.57 | 37.85 | 37.42 | 37.59 | 83,755 | +0.03(+0.08%) |
Nov 21, 2017 | 37.28 | 37.77 | 37.16 | 37.57 | 201,660 | +0.57(+1.55%) |
Nov 20, 2017 | 37.02 | 37.36 | 36.82 | 36.99 | 120,792 | -0.03(-0.08%) |
Nov 17, 2017 | 36.70 | 37.34 | 36.70 | 37.02 | 89,100 | +0.23(+0.62%) |
Nov 16, 2017 | 36.59 | 36.96 | 36.59 | 36.79 | 106,554 | +0.22(+0.59%) |
Nov 15, 2017 | 36.22 | 37.25 | 36.22 | 36.57 | 112,987 | +0.13(+0.35%) |
Nov 14, 2017 | 35.99 | 36.62 | 35.97 | 36.45 | 125,235 | +0.23(+0.64%) |
Nov 13, 2017 | 36.45 | 36.62 | 36.10 | 36.22 | 237,235 | -0.55(-1.49%) |
Nov 10, 2017 | 37.31 | 37.39 | 36.67 | 36.76 | 202,002 | -0.55(-1.46%) |
Nov 09, 2017 | 38.23 | 38.37 | 37.28 | 37.31 | 195,007 | -0.95(-2.48%) |
Nov 08, 2017 | 38.51 | 38.57 | 38.08 | 38.26 | 106,564 | -0.34(-0.89%) |
Nov 07, 2017 | 38.83 | 38.83 | 38.21 | 38.60 | 179,922 | -0.03(-0.07%) |
Nov 06, 2017 | 37.94 | 38.92 | 37.94 | 38.63 | 163,154 | +0.69(+1.82%) |
Nov 03, 2017 | 37.97 | 38.03 | 37.59 | 37.94 | 253,629 | +0.03(+0.08%) |
Nov 02, 2017 | 37.11 | 38.17 | 37.11 | 37.91 | 213,346 | +0.78(+2.09%) |