Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.08 | 40.41 | 39.77 | 40.18 | 229,635 | +0.33(+0.84%) |
Jan 30, 2018 | 40.11 | 40.36 | 39.83 | 39.84 | 307,928 | -0.84(-2.07%) |
Jan 29, 2018 | 41.37 | 41.37 | 40.66 | 40.68 | 174,979 | -0.55(-1.33%) |
Jan 26, 2018 | 40.96 | 41.23 | 40.62 | 41.23 | 74,395 | +0.50(+1.22%) |
Jan 25, 2018 | 41.09 | 41.09 | 40.50 | 40.73 | 134,767 | -0.13(-0.32%) |
Jan 24, 2018 | 40.81 | 41.06 | 40.38 | 40.86 | 198,664 | +0.28(+0.69%) |
Jan 23, 2018 | 40.30 | 40.65 | 40.08 | 40.58 | 153,431 | +0.21(+0.51%) |
Jan 22, 2018 | 39.70 | 40.38 | 39.70 | 40.38 | 142,544 | +0.71(+1.78%) |
Jan 19, 2018 | 39.25 | 39.67 | 39.25 | 39.67 | 114,611 | +0.53(+1.35%) |
Jan 18, 2018 | 39.25 | 39.42 | 39.07 | 39.14 | 97,057 | -0.25(-0.63%) |
Jan 17, 2018 | 38.89 | 39.48 | 38.57 | 39.39 | 98,379 | +0.65(+1.67%) |
Jan 16, 2018 | 39.62 | 39.63 | 38.50 | 38.74 | 203,134 | -0.20(-0.52%) |
Jan 12, 2018 | 38.94 | 38.94 | 38.94 | 0 | +0.44(+1.14%) | |
Jan 11, 2018 | 38.44 | 38.51 | 38.19 | 38.51 | 124,765 | +0.33(+0.87%) |
Jan 10, 2018 | 38.45 | 38.17 | 101,732 | +0.25(+0.66%) | ||
Jan 09, 2018 | 37.90 | 38.26 | 37.90 | 37.92 | 92,938 | +0.22(+0.57%) |
Jan 08, 2018 | 37.58 | 37.78 | 37.51 | 37.71 | 53,923 | +0.04(+0.11%) |
Jan 05, 2018 | 37.65 | 37.68 | 37.27 | 37.67 | 57,480 | +0.31(+0.84%) |
Jan 04, 2018 | 37.33 | 37.87 | 37.32 | 37.35 | 187,410 | +0.37(+1.01%) |
Jan 03, 2018 | 36.71 | 37.08 | 36.69 | 36.98 | 102,821 | +0.28(+0.75%) |
Jan 02, 2018 | 37.24 | 37.44 | 36.50 | 36.70 | 280,213 | -0.16(-0.43%) |
Dec 29, 2017 | 36.86 | 36.86 | 36.86 | 0 | -0.36(-0.96%) | |
Dec 28, 2017 | 37.10 | 37.23 | 36.96 | 37.22 | 50,796 | +0.33(+0.90%) |
Dec 27, 2017 | 36.78 | 36.94 | 36.74 | 36.89 | 102,912 | +0.08(+0.23%) |
Dec 26, 2017 | 36.88 | 37.05 | 36.62 | 36.81 | 74,596 | -0.11(-0.31%) |
Dec 22, 2017 | 37.03 | 37.07 | 36.59 | 36.92 | 77,706 | +0.04(+0.10%) |
Dec 21, 2017 | 36.83 | 37.09 | 36.83 | 36.88 | 101,386 | +0.35(+0.96%) |
Dec 20, 2017 | 37.35 | 37.35 | 36.53 | 36.53 | 140,937 | -0.25(-0.69%) |
Dec 19, 2017 | 37.54 | 37.56 | 36.78 | 36.78 | 101,884 | -0.61(-1.63%) |
Dec 18, 2017 | 37.35 | 37.63 | 37.24 | 37.39 | 192,958 | +0.54(+1.46%) |
Dec 15, 2017 | 36.44 | 37.13 | 36.43 | 36.86 | 135,187 | +0.66(+1.82%) |
Dec 14, 2017 | 36.77 | 36.84 | 36.13 | 36.20 | 86,205 | -0.34(-0.92%) |
Dec 13, 2017 | 37.16 | 37.29 | 36.53 | 36.53 | 187,633 | -0.70(-1.87%) |
Dec 12, 2017 | 36.82 | 37.44 | 36.72 | 37.23 | 142,332 | +0.62(+1.70%) |
Dec 11, 2017 | 36.77 | 36.78 | 36.50 | 36.61 | 106,645 | -0.09(-0.24%) |
Dec 08, 2017 | 36.60 | 36.69 | 36.29 | 36.69 | 108,312 | +0.36(+0.99%) |
Dec 07, 2017 | 35.89 | 36.53 | 35.88 | 36.34 | 97,958 | +0.26(+0.72%) |
Dec 06, 2017 | 36.05 | 36.34 | 35.92 | 36.08 | 129,058 | -0.12(-0.33%) |
Dec 05, 2017 | 36.85 | 36.88 | 36.11 | 36.20 | 349,752 | -0.40(-1.08%) |
Dec 04, 2017 | 37.30 | 37.35 | 36.59 | 36.59 | 355,080 | +0.51(+1.42%) |
Dec 01, 2017 | 36.06 | 36.27 | 35.17 | 36.08 | 427,110 | +0.05(+0.15%) |
Nov 30, 2017 | 36.09 | 36.68 | 35.74 | 36.03 | 288,950 | +0.39(+1.10%) |
Nov 29, 2017 | 35.41 | 35.92 | 35.26 | 35.63 | 328,149 | +0.72(+2.07%) |
Nov 28, 2017 | 33.71 | 34.95 | 33.71 | 34.91 | 222,325 | +1.22(+3.62%) |
Nov 27, 2017 | 33.71 | 33.95 | 33.69 | 33.69 | 136,799 | -0.03(-0.09%) |
Nov 24, 2017 | 33.80 | 33.86 | 33.71 | 33.72 | 111,096 | -0.02(-0.05%) |
Nov 22, 2017 | 34.03 | 34.09 | 33.74 | 33.74 | 59,924 | -0.23(-0.69%) |
Nov 21, 2017 | 33.84 | 34.01 | 33.67 | 33.97 | 93,343 | +0.29(+0.87%) |
Nov 20, 2017 | 33.51 | 33.77 | 33.46 | 33.68 | 88,686 | +0.21(+0.62%) |
Nov 17, 2017 | 33.39 | 33.56 | 33.24 | 33.47 | 159,143 | -0.11(-0.33%) |
Nov 16, 2017 | 33.77 | 33.84 | 33.58 | 33.58 | 150,946 | +0.06(+0.18%) |
Nov 15, 2017 | 33.11 | 33.66 | 32.97 | 33.52 | 107,985 | -0.02(-0.05%) |
Nov 14, 2017 | 33.39 | 33.55 | 33.19 | 33.54 | 75,228 | +0.00(+0.01%) |
Nov 13, 2017 | 33.09 | 33.60 | 33.09 | 33.54 | 66,436 | +0.16(+0.46%) |
Nov 10, 2017 | 33.55 | 33.58 | 33.37 | 33.38 | 62,291 | -0.11(-0.34%) |
Nov 09, 2017 | 33.50 | 33.65 | 32.98 | 33.50 | 180,397 | -0.20(-0.58%) |
Nov 08, 2017 | 33.80 | 33.80 | 33.53 | 33.69 | 202,094 | -0.17(-0.50%) |
Nov 07, 2017 | 34.45 | 34.63 | 33.73 | 33.86 | 115,206 | -0.60(-1.74%) |
Nov 06, 2017 | 34.18 | 34.54 | 34.08 | 34.46 | 121,704 | +0.15(+0.43%) |
Nov 03, 2017 | 34.46 | 34.46 | 34.08 | 34.32 | 108,301 | -0.17(-0.49%) |
Nov 02, 2017 | 34.07 | 34.56 | 33.83 | 34.48 | 280,043 | +0.51(+1.49%) |