Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 36.50 | 36.75 | 35.55 | 35.80 | 410,944 | -0.30(-0.83%) |
Jan 30, 2018 | 36.00 | 36.65 | 35.90 | 36.10 | 344,507 | -0.55(-1.50%) |
Jan 29, 2018 | 36.40 | 36.90 | 36.23 | 36.65 | 504,337 | +0.20(+0.55%) |
Jan 26, 2018 | 36.75 | 36.85 | 36.08 | 36.45 | 587,384 | +0.20(+0.55%) |
Jan 25, 2018 | 37.70 | 37.80 | 36.12 | 36.25 | 321,484 | -1.00(-2.68%) |
Jan 24, 2018 | 37.60 | 38.40 | 36.10 | 37.25 | 475,131 | -0.55(-1.46%) |
Jan 23, 2018 | 37.95 | 38.00 | 36.27 | 37.80 | 347,518 | -0.15(-0.40%) |
Jan 22, 2018 | 37.90 | 38.10 | 37.30 | 37.95 | 390,950 | +0.10(+0.26%) |
Jan 19, 2018 | 38.05 | 38.15 | 37.45 | 37.85 | 494,075 | -0.15(-0.39%) |
Jan 18, 2018 | 37.95 | 38.30 | 37.85 | 38.00 | 885,750 | +0.05(+0.13%) |
Jan 17, 2018 | 38.65 | 38.90 | 37.65 | 37.95 | 702,280 | -0.30(-0.78%) |
Jan 16, 2018 | 39.00 | 39.40 | 38.25 | 38.25 | 754,113 | -0.55(-1.42%) |
Jan 12, 2018 | 38.80 | 38.80 | 38.80 | 0 | +1.50(+4.02%) | |
Jan 11, 2018 | 36.60 | 37.45 | 36.45 | 37.30 | 625,766 | +0.75(+2.05%) |
Jan 10, 2018 | 36.60 | 36.55 | 718,344 | +0.05(+0.14%) | ||
Jan 09, 2018 | 35.80 | 36.65 | 35.75 | 36.50 | 542,784 | +0.70(+1.96%) |
Jan 08, 2018 | 35.50 | 36.05 | 35.20 | 35.80 | 583,092 | +0.20(+0.56%) |
Jan 05, 2018 | 36.05 | 36.50 | 35.60 | 35.60 | 509,093 | -0.15(-0.42%) |
Jan 04, 2018 | 35.60 | 36.00 | 35.00 | 35.75 | 375,512 | +0.45(+1.27%) |
Jan 03, 2018 | 34.95 | 35.45 | 34.45 | 35.30 | 250,371 | +0.50(+1.44%) |
Jan 02, 2018 | 34.45 | 34.98 | 34.20 | 34.80 | 353,111 | +0.60(+1.75%) |
Dec 29, 2017 | 34.20 | 34.20 | 34.20 | 0 | -0.25(-0.73%) | |
Dec 28, 2017 | 34.15 | 34.55 | 34.05 | 34.45 | 263,442 | +0.35(+1.03%) |
Dec 27, 2017 | 34.35 | 34.45 | 33.65 | 34.10 | 378,754 | -0.30(-0.87%) |
Dec 26, 2017 | 33.60 | 34.60 | 33.30 | 34.40 | 430,960 | +0.40(+1.18%) |
Dec 22, 2017 | 33.80 | 34.05 | 33.55 | 34.00 | 339,724 | +0.35(+1.04%) |
Dec 21, 2017 | 34.35 | 34.35 | 33.60 | 33.65 | 327,453 | -0.55(-1.61%) |
Dec 20, 2017 | 34.10 | 34.30 | 33.45 | 34.20 | 409,694 | +0.45(+1.33%) |
Dec 19, 2017 | 35.15 | 35.55 | 33.70 | 33.75 | 846,150 | -1.50(-4.26%) |
Dec 18, 2017 | 34.60 | 35.55 | 34.50 | 35.25 | 530,333 | +0.85(+2.47%) |
Dec 15, 2017 | 34.05 | 34.83 | 33.85 | 34.40 | 932,750 | +0.20(+0.58%) |
Dec 14, 2017 | 34.50 | 34.90 | 34.20 | 34.20 | 680,297 | -0.30(-0.87%) |
Dec 13, 2017 | 34.55 | 34.79 | 34.15 | 34.50 | 711,919 | +0.10(+0.29%) |
Dec 12, 2017 | 33.80 | 34.65 | 33.58 | 34.40 | 602,455 | +0.95(+2.84%) |
Dec 11, 2017 | 34.10 | 34.40 | 33.10 | 33.45 | 605,810 | -0.55(-1.62%) |
Dec 08, 2017 | 33.80 | 34.45 | 33.70 | 34.00 | 610,720 | +0.45(+1.34%) |
Dec 07, 2017 | 32.55 | 33.70 | 32.55 | 33.55 | 644,952 | +1.05(+3.23%) |
Dec 06, 2017 | 33.20 | 33.70 | 32.40 | 32.50 | 622,632 | -1.00(-2.99%) |
Dec 05, 2017 | 33.60 | 34.15 | 33.20 | 33.50 | 677,205 | -0.30(-0.89%) |
Dec 04, 2017 | 34.60 | 34.75 | 33.40 | 33.80 | 891,476 | -0.25(-0.73%) |
Dec 01, 2017 | 33.90 | 34.24 | 33.15 | 34.05 | 1,063,381 | +0.00(+0.00%) |
Nov 30, 2017 | 34.30 | 36.30 | 33.30 | 34.05 | 2,771,297 | -2.50(-6.84%) |
Nov 29, 2017 | 38.75 | 38.75 | 35.95 | 36.55 | 1,482,472 | -2.20(-5.68%) |
Nov 28, 2017 | 39.15 | 39.23 | 38.50 | 38.75 | 375,479 | -0.05(-0.13%) |
Nov 27, 2017 | 40.30 | 40.30 | 38.35 | 38.80 | 475,745 | -1.85(-4.55%) |
Nov 24, 2017 | 40.05 | 40.65 | 39.60 | 40.65 | 145,416 | +0.60(+1.50%) |
Nov 22, 2017 | 40.50 | 40.60 | 39.65 | 40.05 | 301,431 | -0.45(-1.11%) |
Nov 21, 2017 | 39.50 | 40.50 | 39.38 | 40.50 | 522,578 | +1.50(+3.85%) |
Nov 20, 2017 | 38.85 | 39.30 | 36.85 | 39.00 | 618,084 | +0.35(+0.91%) |
Nov 17, 2017 | 38.85 | 39.40 | 38.65 | 38.65 | 297,579 | -0.35(-0.90%) |
Nov 16, 2017 | 38.10 | 39.30 | 38.05 | 39.00 | 388,806 | +1.10(+2.90%) |
Nov 15, 2017 | 38.10 | 38.10 | 37.15 | 37.90 | 519,337 | -0.70(-1.81%) |
Nov 14, 2017 | 38.40 | 38.80 | 38.05 | 38.60 | 405,586 | -0.10(-0.26%) |
Nov 13, 2017 | 38.68 | 39.05 | 38.50 | 38.70 | 308,683 | -0.52(-1.34%) |
Nov 10, 2017 | 39.05 | 39.50 | 38.95 | 39.23 | 236,714 | +0.12(+0.32%) |
Nov 09, 2017 | 40.15 | 40.30 | 37.95 | 39.10 | 548,438 | -1.50(-3.69%) |
Nov 08, 2017 | 39.70 | 40.65 | 38.05 | 40.60 | 336,771 | +0.65(+1.63%) |
Nov 07, 2017 | 40.45 | 40.67 | 39.90 | 39.95 | 369,292 | -0.45(-1.11%) |
Nov 06, 2017 | 38.85 | 40.73 | 38.58 | 40.40 | 725,731 | +2.15(+5.62%) |
Nov 03, 2017 | 39.55 | 40.17 | 38.10 | 38.25 | 1,061,460 | -1.35(-3.41%) |
Nov 02, 2017 | 40.45 | 40.73 | 39.55 | 39.60 | 236,130 | -0.90(-2.22%) |