Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 36.29 | 37.19 | 36.29 | 36.77 | 6,352 | +0.52(+1.45%) |
Jan 30, 2018 | 38.73 | 38.73 | 35.96 | 36.25 | 16,839 | -3.05(-7.77%) |
Jan 29, 2018 | 40.63 | 41.35 | 38.63 | 39.30 | 17,177 | -1.43(-3.51%) |
Jan 26, 2018 | 40.39 | 43.09 | 38.58 | 40.73 | 19,479 | -0.10(-0.23%) |
Jan 25, 2018 | 41.66 | 42.62 | 39.87 | 40.82 | 15,260 | -1.62(-3.82%) |
Jan 24, 2018 | 42.87 | 43.21 | 41.54 | 42.45 | 11,478 | -0.19(-0.45%) |
Jan 23, 2018 | 43.16 | 43.49 | 42.30 | 42.64 | 6,509 | -0.86(-1.97%) |
Jan 22, 2018 | 43.54 | 43.59 | 42.59 | 43.49 | 5,316 | +0.19(+0.44%) |
Jan 19, 2018 | 43.49 | 43.78 | 42.21 | 43.30 | 15,068 | +0.29(+0.67%) |
Jan 18, 2018 | 43.30 | 44.11 | 42.27 | 43.02 | 8,026 | +0.00(+0.00%) |
Jan 17, 2018 | 42.24 | 44.01 | 42.19 | 43.02 | 5,922 | -0.29(-0.66%) |
Jan 16, 2018 | 44.02 | 44.02 | 42.55 | 43.30 | 9,019 | -0.43(-0.98%) |
Jan 12, 2018 | 43.73 | 43.73 | 43.73 | 0 | +0.76(+1.78%) | |
Jan 11, 2018 | 42.87 | 43.04 | 42.78 | 42.97 | 6,343 | +0.19(+0.45%) |
Jan 10, 2018 | 42.25 | 42.92 | 41.97 | 42.78 | 7,450 | +0.05(+0.11%) |
Jan 09, 2018 | 42.92 | 42.92 | 42.54 | 42.73 | 7,712 | -0.24(-0.55%) |
Jan 08, 2018 | 42.85 | 42.97 | 42.25 | 42.97 | 14,903 | +0.05(+0.11%) |
Jan 05, 2018 | 42.92 | 42.97 | 42.78 | 42.92 | 9,035 | +0.10(+0.22%) |
Jan 04, 2018 | 42.92 | 42.92 | 42.21 | 42.83 | 8,637 | +0.10(+0.22%) |
Jan 03, 2018 | 42.40 | 42.97 | 41.83 | 42.73 | 18,659 | +0.33(+0.79%) |
Jan 02, 2018 | 41.54 | 42.92 | 41.49 | 42.40 | 19,611 | +0.86(+2.07%) |
Dec 29, 2017 | 41.54 | 41.54 | 41.54 | 0 | +1.24(+3.08%) | |
Dec 28, 2017 | 39.54 | 40.30 | 39.35 | 40.30 | 8,509 | +1.19(+3.05%) |
Dec 27, 2017 | 39.92 | 40.16 | 39.11 | 39.11 | 8,035 | -0.76(-1.91%) |
Dec 26, 2017 | 40.11 | 40.44 | 39.30 | 39.87 | 13,998 | -0.24(-0.59%) |
Dec 22, 2017 | 40.20 | 40.44 | 39.58 | 40.11 | 5,820 | -0.19(-0.47%) |
Dec 21, 2017 | 40.06 | 40.48 | 39.84 | 40.30 | 6,795 | +0.86(+2.18%) |
Dec 20, 2017 | 38.82 | 39.97 | 38.82 | 39.44 | 5,439 | +0.33(+0.85%) |
Dec 19, 2017 | 38.73 | 39.25 | 38.53 | 39.11 | 8,527 | +0.62(+1.61%) |
Dec 18, 2017 | 37.53 | 38.91 | 37.53 | 38.49 | 13,753 | +1.19(+3.20%) |
Dec 15, 2017 | 37.77 | 38.63 | 37.20 | 37.29 | 22,125 | -0.05(-0.13%) |
Dec 14, 2017 | 39.58 | 39.58 | 37.29 | 37.34 | 14,281 | -1.82(-4.65%) |
Dec 13, 2017 | 38.89 | 41.03 | 38.89 | 39.16 | 13,482 | +0.71(+1.85%) |
Dec 12, 2017 | 38.69 | 39.26 | 38.07 | 38.45 | 12,139 | -0.05(-0.12%) |
Dec 11, 2017 | 39.64 | 39.64 | 38.21 | 38.50 | 15,578 | -0.48(-1.22%) |
Dec 08, 2017 | 41.90 | 41.90 | 38.97 | 38.97 | 15,607 | -1.43(-3.53%) |
Dec 07, 2017 | 39.98 | 41.35 | 39.30 | 40.40 | 15,387 | +0.38(+0.95%) |
Dec 06, 2017 | 41.83 | 41.83 | 39.88 | 40.02 | 15,230 | -2.09(-4.97%) |
Dec 05, 2017 | 42.78 | 42.92 | 41.78 | 42.11 | 13,027 | -1.00(-2.32%) |
Dec 04, 2017 | 42.78 | 42.78 | 42.15 | 43.11 | 25,560 | +1.33(+3.19%) |
Dec 01, 2017 | 42.11 | 43.92 | 41.78 | 41.78 | 26,712 | -0.14(-0.34%) |
Nov 30, 2017 | 44.25 | 44.25 | 41.92 | 41.92 | 13,014 | -2.52(-5.67%) |
Nov 29, 2017 | 44.44 | 44.44 | 43.74 | 44.44 | 7,554 | +0.05(+0.11%) |
Nov 28, 2017 | 44.20 | 44.44 | 43.54 | 44.39 | 15,692 | +0.19(+0.43%) |
Nov 27, 2017 | 43.68 | 44.49 | 43.68 | 44.20 | 12,355 | +0.86(+1.97%) |
Nov 24, 2017 | 44.06 | 44.08 | 43.30 | 43.35 | 3,631 | -0.14(-0.33%) |
Nov 22, 2017 | 44.53 | 44.68 | 43.49 | 43.49 | 9,900 | -0.90(-2.03%) |
Nov 21, 2017 | 43.96 | 44.87 | 43.82 | 44.39 | 14,904 | +0.48(+1.08%) |
Nov 20, 2017 | 43.57 | 43.92 | 42.16 | 43.92 | 8,080 | +1.09(+2.55%) |
Nov 17, 2017 | 43.11 | 43.58 | 42.70 | 42.82 | 8,413 | -0.43(-0.99%) |
Nov 16, 2017 | 45.16 | 45.16 | 42.48 | 43.25 | 4,929 | +0.71(+1.68%) |
Nov 15, 2017 | 43.01 | 43.08 | 42.06 | 42.54 | 14,849 | -0.95(-2.19%) |
Nov 14, 2017 | 43.68 | 44.20 | 42.54 | 43.49 | 5,731 | -0.29(-0.65%) |
Nov 13, 2017 | 41.73 | 44.62 | 41.73 | 43.77 | 10,434 | +2.09(+5.02%) |
Nov 10, 2017 | 42.54 | 42.59 | 41.21 | 41.68 | 6,242 | -0.14(-0.34%) |
Nov 09, 2017 | 42.35 | 42.63 | 41.16 | 41.83 | 35,137 | -0.90(-2.11%) |
Nov 08, 2017 | 42.30 | 43.40 | 41.11 | 42.73 | 30,834 | +0.24(+0.56%) |
Nov 07, 2017 | 43.82 | 43.87 | 41.40 | 42.49 | 42,956 | -1.09(-2.51%) |
Nov 06, 2017 | 44.96 | 45.15 | 43.58 | 43.58 | 24,692 | -0.95(-2.13%) |
Nov 03, 2017 | 43.96 | 45.63 | 43.96 | 44.53 | 27,882 | +0.57(+1.30%) |
Nov 02, 2017 | 44.01 | 44.91 | 43.73 | 43.96 | 13,906 | -0.43(-0.96%) |