Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.52 | 39.03 | 38.30 | 38.97 | 81,143 | +0.71(+1.86%) |
Jan 30, 2018 | 38.39 | 38.55 | 37.88 | 38.26 | 116,700 | -0.05(-0.13%) |
Jan 29, 2018 | 39.72 | 39.75 | 37.87 | 38.31 | 211,674 | -1.04(-2.64%) |
Jan 26, 2018 | 37.06 | 39.65 | 36.91 | 39.35 | 436,877 | +2.10(+5.64%) |
Jan 25, 2018 | 38.01 | 38.24 | 36.63 | 37.25 | 561,455 | -1.52(-3.92%) |
Jan 24, 2018 | 39.20 | 39.49 | 38.64 | 38.77 | 271,146 | -0.42(-1.07%) |
Jan 23, 2018 | 38.83 | 39.29 | 38.75 | 39.19 | 97,107 | +0.39(+1.01%) |
Jan 22, 2018 | 39.17 | 39.30 | 38.38 | 38.80 | 165,288 | -0.29(-0.74%) |
Jan 19, 2018 | 39.40 | 39.50 | 38.92 | 39.09 | 84,506 | -0.16(-0.41%) |
Jan 18, 2018 | 39.04 | 39.36 | 38.75 | 39.25 | 83,869 | +0.20(+0.51%) |
Jan 17, 2018 | 38.78 | 39.50 | 38.51 | 39.05 | 185,775 | +0.60(+1.56%) |
Jan 16, 2018 | 40.00 | 40.00 | 38.21 | 38.45 | 216,386 | -1.01(-2.56%) |
Jan 12, 2018 | 39.46 | 39.46 | 39.46 | 0 | +0.19(+0.48%) | |
Jan 11, 2018 | 39.16 | 39.52 | 38.17 | 39.27 | 210,084 | +0.29(+0.74%) |
Jan 10, 2018 | 38.98 | 624,847 | -1.32(-3.28%) | |||
Jan 09, 2018 | 41.89 | 42.00 | 40.17 | 40.30 | 341,601 | -1.31(-3.15%) |
Jan 08, 2018 | 42.00 | 42.00 | 40.52 | 41.61 | 521,557 | +1.12(+2.77%) |
Jan 05, 2018 | 39.40 | 41.11 | 39.21 | 40.49 | 615,378 | +1.35(+3.45%) |
Jan 04, 2018 | 38.04 | 39.27 | 37.90 | 39.14 | 269,664 | +1.09(+2.86%) |
Jan 03, 2018 | 37.19 | 38.37 | 37.10 | 38.05 | 402,315 | +0.93(+2.51%) |
Jan 02, 2018 | 37.80 | 37.84 | 37.07 | 37.12 | 254,969 | -0.36(-0.96%) |
Dec 29, 2017 | 37.48 | 37.48 | 37.48 | 0 | +0.49(+1.32%) | |
Dec 28, 2017 | 36.96 | 37.26 | 36.71 | 36.99 | 121,358 | -0.03(-0.08%) |
Dec 27, 2017 | 37.35 | 37.68 | 36.83 | 37.02 | 133,762 | -0.37(-0.99%) |
Dec 26, 2017 | 37.97 | 38.11 | 37.26 | 37.39 | 142,121 | -0.47(-1.24%) |
Dec 22, 2017 | 37.82 | 38.03 | 37.36 | 37.86 | 150,110 | -0.24(-0.63%) |
Dec 21, 2017 | 38.76 | 39.20 | 37.89 | 38.10 | 223,948 | -0.64(-1.65%) |
Dec 20, 2017 | 38.89 | 39.09 | 37.93 | 38.74 | 150,040 | +0.14(+0.36%) |
Dec 19, 2017 | 38.97 | 39.58 | 37.33 | 38.60 | 225,500 | -0.20(-0.52%) |
Dec 18, 2017 | 40.16 | 40.42 | 38.61 | 38.80 | 219,741 | -1.29(-3.22%) |
Dec 15, 2017 | 41.12 | 40.08 | 40.09 | 132,272 | -0.58(-1.43%) | |
Dec 14, 2017 | 41.81 | 41.82 | 40.62 | 40.67 | 134,268 | -1.00(-2.40%) |
Dec 13, 2017 | 41.25 | 41.97 | 41.23 | 41.67 | 98,915 | +0.42(+1.02%) |
Dec 12, 2017 | 41.12 | 41.58 | 40.50 | 41.25 | 147,849 | +0.29(+0.71%) |
Dec 11, 2017 | 41.48 | 42.10 | 40.67 | 40.96 | 117,104 | -0.50(-1.21%) |
Dec 08, 2017 | 40.78 | 41.70 | 40.78 | 41.46 | 162,371 | +1.09(+2.70%) |
Dec 07, 2017 | 39.47 | 40.67 | 39.41 | 40.37 | 165,454 | +1.04(+2.64%) |
Dec 06, 2017 | 38.25 | 39.64 | 38.22 | 39.33 | 130,297 | +1.11(+2.90%) |
Dec 05, 2017 | 38.15 | 39.54 | 37.78 | 38.22 | 288,042 | +0.07(+0.18%) |
Dec 04, 2017 | 40.44 | 40.44 | 38.08 | 38.15 | 517,524 | -1.29(-3.27%) |
Dec 01, 2017 | 40.18 | 40.36 | 39.06 | 39.44 | 403,131 | -0.53(-1.33%) |
Nov 30, 2017 | 40.10 | 40.90 | 38.70 | 39.97 | 337,487 | -0.20(-0.50%) |
Nov 29, 2017 | 41.94 | 42.17 | 40.12 | 40.17 | 223,389 | -1.73(-4.13%) |
Nov 28, 2017 | 42.60 | 42.60 | 41.61 | 41.90 | 277,057 | -0.56(-1.32%) |
Nov 27, 2017 | 43.45 | 43.45 | 42.33 | 42.46 | 180,261 | -0.35(-0.82%) |
Nov 24, 2017 | 43.07 | 43.16 | 42.62 | 42.81 | 137,166 | +0.01(+0.02%) |
Nov 22, 2017 | 43.11 | 43.42 | 42.66 | 42.80 | 288,342 | -0.17(-0.40%) |
Nov 21, 2017 | 42.76 | 43.10 | 42.56 | 42.97 | 262,031 | +0.46(+1.08%) |
Nov 20, 2017 | 45.89 | 46.32 | 41.93 | 42.51 | 801,787 | +0.68(+1.63%) |
Nov 17, 2017 | 40.11 | 42.05 | 39.70 | 41.83 | 1,080,619 | +1.67(+4.16%) |
Nov 16, 2017 | 39.62 | 40.40 | 38.77 | 40.16 | 1,292,853 | -1.64(-3.92%) |
Nov 15, 2017 | 42.24 | 42.33 | 41.37 | 41.80 | 245,765 | -0.89(-2.08%) |
Nov 14, 2017 | 42.89 | 43.20 | 42.15 | 42.69 | 89,751 | -0.51(-1.18%) |
Nov 13, 2017 | 43.75 | 44.01 | 42.92 | 43.20 | 212,419 | -0.43(-0.99%) |
Nov 10, 2017 | 44.08 | 45.68 | 43.31 | 43.63 | 1,228,881 | -0.42(-0.95%) |
Nov 09, 2017 | 44.16 | 44.85 | 43.51 | 44.05 | 541,585 | -0.43(-0.97%) |
Nov 08, 2017 | 43.61 | 45.23 | 43.41 | 44.48 | 123,411 | +0.88(+2.02%) |
Nov 07, 2017 | 44.31 | 44.41 | 43.35 | 43.60 | 299,236 | -0.43(-0.98%) |
Nov 06, 2017 | 42.56 | 44.72 | 42.45 | 44.03 | 312,130 | +1.37(+3.21%) |
Nov 03, 2017 | 42.00 | 42.89 | 41.02 | 42.66 | 106,969 | +0.63(+1.50%) |
Nov 02, 2017 | 41.82 | 42.47 | 41.28 | 42.03 | 43,117 | -0.02(-0.05%) |