Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.78 | 40.89 | 39.71 | 39.83 | 354,968 | -0.76(-1.88%) |
Jan 30, 2018 | 40.04 | 40.84 | 40.04 | 40.59 | 356,774 | +0.20(+0.50%) |
Jan 29, 2018 | 40.17 | 40.52 | 39.96 | 40.39 | 305,268 | +0.19(+0.47%) |
Jan 26, 2018 | 39.58 | 40.41 | 39.40 | 40.20 | 301,579 | +0.69(+1.74%) |
Jan 25, 2018 | 39.64 | 39.76 | 38.80 | 39.51 | 338,162 | +0.01(+0.02%) |
Jan 24, 2018 | 39.37 | 39.64 | 39.01 | 39.51 | 602,551 | +0.33(+0.85%) |
Jan 23, 2018 | 38.90 | 39.36 | 38.68 | 39.17 | 352,837 | +0.33(+0.85%) |
Jan 22, 2018 | 39.00 | 39.59 | 38.67 | 38.84 | 401,078 | -0.41(-1.04%) |
Jan 19, 2018 | 39.37 | 39.39 | 39.03 | 39.25 | 349,239 | -0.15(-0.38%) |
Jan 18, 2018 | 39.91 | 40.26 | 39.11 | 39.40 | 360,597 | -0.46(-1.16%) |
Jan 17, 2018 | 40.28 | 40.69 | 39.45 | 39.86 | 337,755 | -0.35(-0.87%) |
Jan 16, 2018 | 41.11 | 41.30 | 40.03 | 40.21 | 440,849 | -0.55(-1.35%) |
Jan 12, 2018 | 40.76 | 40.76 | 40.76 | 0 | +0.57(+1.41%) | |
Jan 11, 2018 | 39.78 | 40.27 | 39.60 | 40.19 | 319,672 | +0.45(+1.14%) |
Jan 10, 2018 | 39.69 | 39.74 | 616,336 | -0.38(-0.96%) | ||
Jan 09, 2018 | 40.05 | 40.26 | 39.90 | 40.12 | 250,142 | +0.19(+0.48%) |
Jan 08, 2018 | 39.79 | 40.06 | 39.49 | 39.93 | 222,393 | +0.07(+0.18%) |
Jan 05, 2018 | 39.59 | 40.29 | 39.13 | 39.86 | 369,441 | +0.33(+0.84%) |
Jan 04, 2018 | 39.45 | 39.80 | 39.40 | 39.53 | 289,374 | +0.11(+0.29%) |
Jan 03, 2018 | 39.72 | 40.10 | 39.41 | 39.42 | 313,618 | -0.31(-0.79%) |
Jan 02, 2018 | 39.90 | 40.30 | 39.63 | 39.73 | 475,300 | -0.16(-0.39%) |
Dec 29, 2017 | 39.89 | 39.89 | 39.89 | 0 | +0.64(+1.62%) | |
Dec 28, 2017 | 39.08 | 39.53 | 39.01 | 39.25 | 390,896 | +0.15(+0.38%) |
Dec 27, 2017 | 39.25 | 39.51 | 38.68 | 39.10 | 381,365 | -0.12(-0.31%) |
Dec 26, 2017 | 37.94 | 39.24 | 37.94 | 39.23 | 415,979 | +1.07(+2.81%) |
Dec 22, 2017 | 36.93 | 38.31 | 36.93 | 38.15 | 872,220 | +1.24(+3.36%) |
Dec 21, 2017 | 39.25 | 39.50 | 36.30 | 36.91 | 2,865,284 | -7.47(-16.82%) |
Dec 20, 2017 | 44.18 | 44.77 | 43.61 | 44.38 | 301,206 | +0.38(+0.85%) |
Dec 19, 2017 | 44.41 | 44.46 | 43.56 | 44.01 | 289,376 | -0.31(-0.71%) |
Dec 18, 2017 | 42.53 | 44.35 | 42.53 | 44.32 | 340,912 | +2.19(+5.20%) |
Dec 15, 2017 | 41.53 | 43.12 | 41.45 | 42.13 | 420,915 | +0.68(+1.64%) |
Dec 14, 2017 | 42.13 | 42.13 | 41.04 | 41.45 | 242,041 | -0.64(-1.51%) |
Dec 13, 2017 | 41.66 | 43.25 | 41.66 | 42.09 | 404,895 | +0.43(+1.03%) |
Dec 12, 2017 | 42.08 | 42.41 | 41.62 | 41.66 | 139,625 | -0.32(-0.77%) |
Dec 11, 2017 | 42.20 | 42.28 | 41.71 | 41.98 | 116,183 | -0.26(-0.62%) |
Dec 08, 2017 | 42.42 | 42.51 | 42.12 | 42.24 | 105,143 | +0.18(+0.44%) |
Dec 07, 2017 | 42.21 | 42.85 | 41.71 | 42.06 | 134,000 | -0.13(-0.31%) |
Dec 06, 2017 | 42.39 | 43.15 | 42.16 | 42.19 | 180,812 | -0.14(-0.33%) |
Dec 05, 2017 | 43.03 | 43.65 | 42.11 | 42.33 | 192,283 | -0.62(-1.44%) |
Dec 04, 2017 | 43.01 | 43.01 | 43.01 | 42.95 | 106,544 | +0.51(+1.19%) |
Dec 01, 2017 | 43.56 | 43.81 | 42.09 | 42.44 | 276,703 | -1.20(-2.74%) |
Nov 30, 2017 | 43.90 | 43.98 | 43.22 | 43.64 | 172,449 | -0.08(-0.18%) |
Nov 29, 2017 | 42.61 | 43.91 | 41.83 | 43.72 | 226,234 | +1.26(+2.96%) |
Nov 28, 2017 | 41.26 | 42.53 | 40.78 | 42.46 | 163,597 | +1.00(+2.42%) |
Nov 27, 2017 | 41.86 | 42.10 | 41.29 | 41.46 | 238,202 | -0.31(-0.75%) |
Nov 24, 2017 | 41.36 | 41.83 | 41.33 | 41.77 | 93,041 | +0.50(+1.20%) |
Nov 22, 2017 | 41.45 | 41.83 | 40.95 | 41.28 | 127,177 | -0.10(-0.23%) |
Nov 21, 2017 | 42.35 | 42.68 | 41.25 | 41.37 | 290,431 | -0.92(-2.19%) |
Nov 20, 2017 | 41.04 | 42.30 | 41.04 | 42.30 | 319,408 | +1.33(+3.26%) |
Nov 17, 2017 | 39.58 | 41.59 | 39.46 | 40.96 | 379,161 | +0.60(+1.49%) |
Nov 16, 2017 | 39.97 | 40.89 | 39.78 | 40.36 | 168,822 | +0.58(+1.47%) |
Nov 15, 2017 | 39.85 | 40.05 | 39.47 | 39.78 | 291,244 | -0.26(-0.65%) |
Nov 14, 2017 | 40.39 | 40.73 | 39.88 | 40.04 | 182,729 | -0.46(-1.14%) |
Nov 13, 2017 | 40.51 | 41.13 | 40.49 | 40.50 | 171,676 | -0.23(-0.56%) |
Nov 10, 2017 | 40.80 | 41.19 | 40.62 | 40.73 | 82,078 | -0.26(-0.64%) |
Nov 09, 2017 | 41.17 | 41.90 | 40.84 | 40.99 | 239,449 | -0.68(-1.63%) |
Nov 08, 2017 | 41.28 | 41.77 | 40.96 | 41.67 | 143,582 | +0.31(+0.74%) |
Nov 07, 2017 | 41.35 | 41.58 | 40.92 | 41.36 | 153,136 | -0.06(-0.15%) |
Nov 06, 2017 | 42.07 | 42.54 | 41.41 | 41.42 | 177,877 | -0.63(-1.49%) |
Nov 03, 2017 | 42.32 | 42.63 | 42.02 | 42.05 | 136,831 | -0.26(-0.62%) |
Nov 02, 2017 | 42.11 | 42.39 | 41.47 | 42.31 | 293,968 | +0.19(+0.46%) |