Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.99 | 39.07 | 38.73 | 38.80 | 6,089 | -0.20(-0.50%) |
Jan 30, 2018 | 39.35 | 38.91 | 38.99 | 4,607 | -0.36(-0.90%) | |
Jan 29, 2018 | 39.30 | 39.35 | 39.22 | 39.35 | 2,239 | +0.01(+0.02%) |
Jan 26, 2018 | 39.33 | 39.34 | 39.33 | 39.34 | 501 | +0.05(+0.12%) |
Jan 25, 2018 | 39.65 | 39.65 | 39.30 | 39.30 | 3,666 | -0.49(-1.22%) |
Jan 24, 2018 | 39.96 | 39.96 | 39.71 | 39.78 | 1,668 | -0.09(-0.21%) |
Jan 23, 2018 | 39.86 | 39.91 | 39.76 | 39.87 | 6,201 | +0.12(+0.31%) |
Jan 22, 2018 | 39.60 | 39.75 | 39.49 | 39.75 | 1,559 | +0.24(+0.60%) |
Jan 19, 2018 | 39.53 | 39.53 | 39.38 | 39.51 | 977 | +0.40(+1.01%) |
Jan 18, 2018 | 39.30 | 39.30 | 39.11 | 39.11 | 15,891 | -0.50(-1.27%) |
Jan 17, 2018 | 39.52 | 39.62 | 39.48 | 39.62 | 2,582 | -0.01(-0.02%) |
Jan 16, 2018 | 39.79 | 39.80 | 39.52 | 39.63 | 11,349 | +0.21(+0.53%) |
Jan 12, 2018 | 39.42 | 39.42 | 39.42 | 0 | +0.40(+1.04%) | |
Jan 11, 2018 | 38.86 | 39.01 | 38.76 | 39.01 | 1,472 | +0.24(+0.62%) |
Jan 10, 2018 | 38.95 | 38.77 | 38.77 | 1,597 | -0.18(-0.47%) | |
Jan 09, 2018 | 38.87 | 38.95 | 38.78 | 38.95 | 6,895 | -0.01(-0.03%) |
Jan 08, 2018 | 38.81 | 39.19 | 38.81 | 38.97 | 13,332 | +0.06(+0.16%) |
Jan 05, 2018 | 38.71 | 38.92 | 38.71 | 38.91 | 3,038 | +0.35(+0.92%) |
Jan 04, 2018 | 38.22 | 38.58 | 38.22 | 38.55 | 18,214 | +0.37(+0.96%) |
Jan 03, 2018 | 37.90 | 38.24 | 37.90 | 38.19 | 3,602 | +0.39(+1.03%) |
Jan 02, 2018 | 37.49 | 37.80 | 37.49 | 37.80 | 2,909 | +0.31(+0.83%) |
Dec 29, 2017 | 37.49 | 37.49 | 37.49 | 0 | +0.22(+0.60%) | |
Dec 28, 2017 | 37.26 | 37.26 | 37.26 | 37.26 | 352 | -0.01(-0.02%) |
Dec 27, 2017 | 37.38 | 37.57 | 37.38 | 37.27 | 1,187 | -0.13(-0.35%) |
Dec 26, 2017 | 37.31 | 37.49 | 37.31 | 37.40 | 2,032 | +0.10(+0.28%) |
Dec 22, 2017 | 37.26 | 37.30 | 37.26 | 37.30 | 847 | +0.08(+0.22%) |
Dec 21, 2017 | 37.11 | 37.39 | 37.11 | 37.22 | 2,650 | +0.06(+0.17%) |
Dec 20, 2017 | 37.16 | 37.25 | 37.15 | 37.15 | 682 | -0.13(-0.36%) |
Dec 19, 2017 | 37.38 | 37.50 | 37.24 | 37.29 | 1,795 | +0.09(+0.25%) |
Dec 18, 2017 | 37.25 | 37.35 | 37.19 | 37.19 | 5,399 | +0.20(+0.55%) |
Dec 15, 2017 | 36.81 | 36.99 | 36.70 | 36.99 | 4,770 | -0.07(-0.19%) |
Dec 14, 2017 | 37.16 | 37.28 | 37.06 | 37.06 | 3,505 | -0.01(-0.02%) |
Dec 13, 2017 | 37.07 | 37.25 | 37.02 | 37.07 | 2,488 | +0.24(+0.65%) |
Dec 12, 2017 | 36.77 | 36.89 | 36.66 | 36.83 | 2,055 | -0.01(-0.04%) |
Dec 11, 2017 | 36.89 | 37.07 | 36.80 | 36.85 | 5,563 | +0.23(+0.62%) |
Dec 08, 2017 | 36.86 | 36.86 | 36.62 | 36.62 | 931 | -0.00(-0.01%) |
Dec 07, 2017 | 36.52 | 36.72 | 36.52 | 36.63 | 2,297 | +0.05(+0.13%) |
Dec 06, 2017 | 36.62 | 37.06 | 37.06 | 36.58 | 2,717 | -0.49(-1.31%) |
Dec 05, 2017 | 37.33 | 37.42 | 37.01 | 37.06 | 2,835 | -0.18(-0.47%) |
Dec 04, 2017 | 37.22 | 37.33 | 37.22 | 37.24 | 16,364 | +0.18(+0.49%) |
Dec 01, 2017 | 37.26 | 37.26 | 36.91 | 37.06 | 3,820 | -0.36(-0.96%) |
Nov 30, 2017 | 37.51 | 37.51 | 37.36 | 37.42 | 730 | +0.12(+0.32%) |
Nov 29, 2017 | 37.58 | 37.69 | 37.30 | 37.30 | 2,870 | -0.50(-1.32%) |
Nov 28, 2017 | 37.50 | 37.79 | 37.50 | 37.79 | 1,782 | +0.51(+1.37%) |
Nov 27, 2017 | 37.36 | 37.56 | 37.24 | 37.28 | 3,943 | -0.40(-1.05%) |
Nov 24, 2017 | 37.49 | 37.68 | 37.49 | 37.68 | 1,765 | +0.20(+0.54%) |
Nov 22, 2017 | 37.69 | 37.72 | 37.48 | 37.48 | 4,615 | -0.12(-0.32%) |
Nov 21, 2017 | 37.49 | 37.77 | 37.49 | 37.60 | 2,638 | +0.49(+1.32%) |
Nov 20, 2017 | 36.98 | 37.11 | 36.98 | 37.11 | 1,912 | +0.33(+0.89%) |
Nov 17, 2017 | 36.82 | 36.90 | 36.75 | 36.78 | 4,390 | -0.14(-0.38%) |
Nov 16, 2017 | 36.83 | 36.97 | 36.71 | 36.92 | 2,085 | +0.58(+1.59%) |
Nov 15, 2017 | 36.20 | 36.35 | 36.20 | 36.34 | 2,947 | -0.37(-1.01%) |
Nov 14, 2017 | 36.86 | 36.86 | 36.64 | 36.71 | 2,227 | +0.07(+0.19%) |
Nov 13, 2017 | 36.27 | 36.66 | 36.27 | 36.64 | 3,994 | +0.21(+0.58%) |
Nov 10, 2017 | 36.43 | 36.44 | 36.39 | 36.43 | 1,700 | -0.06(-0.17%) |
Nov 09, 2017 | 36.54 | 36.54 | 36.42 | 36.49 | 14,140 | -0.49(-1.33%) |
Nov 08, 2017 | 37.04 | 37.04 | 36.97 | 36.98 | 1,877 | -0.06(-0.16%) |
Nov 07, 2017 | 36.98 | 37.11 | 36.98 | 37.04 | 1,703 | -0.09(-0.25%) |
Nov 06, 2017 | 37.20 | 37.22 | 37.03 | 37.13 | 2,260 | +0.07(+0.20%) |
Nov 03, 2017 | 37.07 | 37.09 | 37.02 | 37.06 | 4,875 | +0.02(+0.06%) |
Nov 02, 2017 | 37.18 | 37.18 | 37.04 | 37.04 | 1,844 | -0.03(-0.07%) |