Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.71 | 39.75 | 39.12 | 39.19 | 172,709 | -0.30(-0.76%) |
Jan 30, 2018 | 39.86 | 39.86 | 38.32 | 39.49 | 112,170 | -0.80(-1.99%) |
Jan 29, 2018 | 40.87 | 41.02 | 40.19 | 40.29 | 53,203 | -0.71(-1.73%) |
Jan 26, 2018 | 41.38 | 41.67 | 40.62 | 41.00 | 75,636 | -0.14(-0.34%) |
Jan 25, 2018 | 40.47 | 41.31 | 39.71 | 41.14 | 130,431 | +0.98(+2.44%) |
Jan 24, 2018 | 40.78 | 40.90 | 39.73 | 40.16 | 83,955 | -0.40(-0.99%) |
Jan 23, 2018 | 39.45 | 40.80 | 38.34 | 40.56 | 238,758 | +2.74(+7.24%) |
Jan 22, 2018 | 37.66 | 38.05 | 37.30 | 37.82 | 56,394 | +0.09(+0.24%) |
Jan 19, 2018 | 37.30 | 38.09 | 37.30 | 37.73 | 56,891 | +0.50(+1.34%) |
Jan 18, 2018 | 37.49 | 37.70 | 37.09 | 37.23 | 45,432 | -0.36(-0.96%) |
Jan 17, 2018 | 36.90 | 37.96 | 36.44 | 37.59 | 74,120 | +0.94(+2.56%) |
Jan 16, 2018 | 36.51 | 37.33 | 36.51 | 36.65 | 63,171 | +0.04(+0.11%) |
Jan 12, 2018 | 36.61 | 36.61 | 36.61 | 0 | -0.34(-0.92%) | |
Jan 11, 2018 | 36.55 | 36.98 | 36.45 | 36.95 | 116,610 | +0.50(+1.37%) |
Jan 10, 2018 | 37.12 | 36.31 | 36.45 | 62,951 | -0.73(-1.96%) | |
Jan 09, 2018 | 37.68 | 37.69 | 37.05 | 37.18 | 62,583 | -0.40(-1.06%) |
Jan 08, 2018 | 36.75 | 37.84 | 36.39 | 37.58 | 74,312 | +0.80(+2.18%) |
Jan 05, 2018 | 38.23 | 38.71 | 36.55 | 36.78 | 193,249 | -1.34(-3.52%) |
Jan 04, 2018 | 38.86 | 39.23 | 38.00 | 38.12 | 113,902 | -0.53(-1.37%) |
Jan 03, 2018 | 38.89 | 39.70 | 38.61 | 38.65 | 127,822 | -0.16(-0.41%) |
Jan 02, 2018 | 39.14 | 39.14 | 38.30 | 38.81 | 233,105 | -0.11(-0.28%) |
Dec 29, 2017 | 38.92 | 38.92 | 38.92 | 0 | -0.27(-0.69%) | |
Dec 28, 2017 | 39.13 | 39.26 | 38.74 | 39.19 | 21,653 | +0.06(+0.15%) |
Dec 27, 2017 | 39.16 | 39.40 | 39.02 | 39.13 | 23,814 | -0.03(-0.08%) |
Dec 26, 2017 | 38.88 | 39.20 | 38.48 | 39.16 | 49,525 | +0.27(+0.69%) |
Dec 22, 2017 | 39.03 | 39.03 | 38.66 | 38.89 | 28,886 | -0.15(-0.38%) |
Dec 21, 2017 | 38.53 | 39.22 | 38.42 | 39.04 | 41,202 | +0.64(+1.67%) |
Dec 20, 2017 | 38.39 | 38.64 | 38.20 | 38.40 | 42,740 | -0.03(-0.08%) |
Dec 19, 2017 | 39.23 | 39.38 | 38.41 | 38.43 | 51,133 | -0.73(-1.86%) |
Dec 18, 2017 | 38.95 | 39.60 | 38.92 | 39.16 | 40,646 | +0.47(+1.21%) |
Dec 15, 2017 | 37.85 | 38.99 | 37.85 | 38.69 | 144,206 | +0.90(+2.38%) |
Dec 14, 2017 | 39.06 | 39.12 | 37.78 | 37.79 | 82,855 | -1.22(-3.13%) |
Dec 13, 2017 | 39.16 | 39.51 | 38.79 | 39.01 | 106,830 | -0.05(-0.13%) |
Dec 12, 2017 | 39.41 | 39.59 | 38.74 | 39.06 | 119,398 | -0.27(-0.69%) |
Dec 11, 2017 | 40.58 | 40.58 | 39.14 | 39.33 | 91,618 | -1.15(-2.84%) |
Dec 08, 2017 | 41.11 | 41.43 | 40.40 | 40.48 | 83,798 | -0.04(-0.10%) |
Dec 07, 2017 | 41.05 | 41.51 | 40.44 | 40.52 | 50,764 | -0.64(-1.55%) |
Dec 06, 2017 | 41.14 | 41.62 | 39.80 | 41.16 | 73,697 | -0.02(-0.05%) |
Dec 05, 2017 | 42.00 | 42.29 | 40.55 | 41.18 | 99,537 | -0.84(-2.00%) |
Dec 04, 2017 | 40.11 | 42.28 | 39.60 | 42.02 | 131,779 | +2.41(+6.08%) |
Dec 01, 2017 | 39.64 | 40.34 | 38.14 | 39.61 | 99,815 | -0.02(-0.05%) |
Nov 30, 2017 | 39.03 | 39.90 | 38.79 | 39.63 | 113,114 | +0.71(+1.82%) |
Nov 29, 2017 | 38.64 | 38.96 | 35.70 | 38.92 | 317,788 | +0.24(+0.62%) |
Nov 28, 2017 | 37.64 | 39.37 | 37.29 | 38.68 | 152,116 | +1.09(+2.90%) |
Nov 27, 2017 | 37.54 | 38.18 | 37.40 | 37.59 | 82,369 | +0.18(+0.48%) |
Nov 24, 2017 | 38.41 | 38.41 | 36.56 | 37.41 | 107,669 | -0.98(-2.55%) |
Nov 22, 2017 | 38.78 | 38.83 | 38.19 | 38.39 | 38,124 | -0.24(-0.62%) |
Nov 21, 2017 | 37.60 | 38.73 | 37.58 | 38.63 | 45,364 | +1.24(+3.32%) |
Nov 20, 2017 | 36.81 | 37.41 | 36.73 | 37.39 | 29,610 | +0.54(+1.47%) |
Nov 17, 2017 | 36.26 | 36.96 | 36.26 | 36.85 | 33,820 | +0.34(+0.93%) |
Nov 16, 2017 | 35.63 | 36.55 | 35.52 | 36.51 | 43,403 | +1.11(+3.14%) |
Nov 15, 2017 | 35.45 | 35.86 | 35.08 | 35.40 | 54,356 | -0.25(-0.70%) |
Nov 14, 2017 | 35.52 | 36.00 | 35.18 | 35.65 | 34,964 | -0.05(-0.14%) |
Nov 13, 2017 | 35.57 | 35.91 | 35.14 | 35.70 | 59,498 | +0.12(+0.34%) |
Nov 10, 2017 | 35.37 | 35.98 | 35.37 | 35.58 | 32,112 | +0.19(+0.54%) |
Nov 09, 2017 | 35.46 | 35.72 | 34.85 | 35.39 | 49,058 | -0.34(-0.95%) |
Nov 08, 2017 | 35.85 | 36.16 | 35.49 | 35.73 | 37,234 | -0.13(-0.36%) |
Nov 07, 2017 | 36.47 | 36.68 | 35.48 | 35.86 | 48,756 | -0.62(-1.70%) |
Nov 06, 2017 | 37.00 | 37.45 | 36.48 | 36.48 | 39,578 | -0.65(-1.75%) |
Nov 03, 2017 | 37.50 | 38.21 | 37.08 | 37.13 | 51,188 | -0.25(-0.67%) |
Nov 02, 2017 | 37.75 | 37.90 | 36.79 | 37.38 | 54,695 | -0.37(-0.98%) |