Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.00 | 41.00 | 38.50 | 39.70 | 2,750 | -0.84(-2.06%) |
Jan 30, 2018 | 40.07 | 40.54 | 40.07 | 40.54 | 2,660 | +1.63(+4.18%) |
Jan 29, 2018 | 38.91 | 38.91 | 38.91 | 38.91 | 211 | -0.60(-1.52%) |
Jan 26, 2018 | 39.51 | 39.51 | 39.51 | 39.51 | 329 | +0.24(+0.60%) |
Jan 25, 2018 | 39.61 | 39.61 | 38.93 | 39.28 | 1,953 | +0.08(+0.21%) |
Jan 23, 2018 | 39.19 | 39.19 | 39.19 | 43 | -0.28(-0.71%) | |
Jan 22, 2018 | 38.08 | 39.48 | 38.08 | 39.48 | 549 | +1.34(+3.51%) |
Jan 18, 2018 | 38.14 | 38.14 | 38.14 | 0 | -0.05(-0.14%) | |
Jan 17, 2018 | 38.19 | 38.19 | 38.19 | 38.19 | 135 | -0.11(-0.29%) |
Jan 16, 2018 | 38.33 | 38.33 | 38.30 | 38.30 | 525 | -1.04(-2.65%) |
Jan 12, 2018 | 39.34 | 39.34 | 39.34 | 0 | +0.93(+2.42%) | |
Jan 11, 2018 | 38.25 | 38.43 | 38.25 | 38.41 | 757 | -0.25(-0.64%) |
Jan 09, 2018 | 38.66 | 38.66 | 38.66 | 56 | -0.21(-0.55%) | |
Jan 08, 2018 | 38.88 | 38.88 | 38.88 | 38.88 | 299 | +0.13(+0.33%) |
Jan 05, 2018 | 38.75 | 38.75 | 38.75 | 38.75 | 272 | -0.17(-0.44%) |
Jan 04, 2018 | 38.94 | 38.94 | 38.86 | 38.92 | 332 | -0.14(-0.35%) |
Jan 02, 2018 | 39.06 | 39.06 | 39.06 | 34 | -0.23(-0.58%) | |
Dec 29, 2017 | 39.28 | 39.28 | 39.28 | 0 | -0.39(-0.99%) | |
Dec 28, 2017 | 39.53 | 39.68 | 39.53 | 39.68 | 380 | +0.19(+0.48%) |
Dec 27, 2017 | 39.66 | 39.66 | 39.43 | 39.48 | 758 | +0.18(+0.46%) |
Dec 22, 2017 | 39.30 | 39.30 | 39.30 | 0 | +0.00(+0.01%) | |
Dec 21, 2017 | 39.44 | 39.47 | 39.15 | 39.30 | 24,135 | +0.40(+1.03%) |
Dec 20, 2017 | 38.88 | 38.97 | 38.88 | 38.90 | 4,862 | +0.11(+0.27%) |
Dec 19, 2017 | 39.43 | 39.43 | 38.79 | 38.79 | 2,514 | -0.53(-1.36%) |
Dec 18, 2017 | 39.39 | 39.55 | 39.33 | 39.33 | 1,438 | +0.69(+1.78%) |
Dec 15, 2017 | 38.64 | 38.64 | 38.64 | 38.64 | 191 | -0.25(-0.65%) |
Dec 14, 2017 | 39.90 | 39.90 | 38.36 | 38.89 | 1,354 | -0.94(-2.36%) |
Dec 13, 2017 | 39.84 | 39.84 | 39.81 | 39.83 | 1,590 | +2.52(+6.76%) |
Dec 11, 2017 | 37.31 | 37.31 | 37.31 | 197 | +0.00(+0.00%) | |
Dec 08, 2017 | 36.38 | 37.31 | 36.38 | 37.31 | 480 | +0.77(+2.10%) |
Dec 07, 2017 | 36.54 | 36.54 | 36.54 | 36.54 | 466 | -0.77(-2.06%) |
Dec 06, 2017 | 37.74 | 37.76 | 37.31 | 37.31 | 1,377 | -1.66(-4.25%) |
Dec 05, 2017 | 39.32 | 39.46 | 38.96 | 38.96 | 1,446 | -1.33(-3.30%) |
Dec 04, 2017 | 40.81 | 40.29 | 40.29 | 9,049 | -0.52(-1.26%) | |
Dec 01, 2017 | 40.88 | 40.88 | 40.70 | 40.81 | 519 | +0.19(+0.47%) |
Nov 30, 2017 | 40.25 | 41.32 | 40.25 | 40.62 | 4,534 | +0.73(+1.84%) |
Nov 29, 2017 | 39.10 | 40.66 | 39.07 | 39.89 | 27,642 | +0.98(+2.51%) |
Nov 28, 2017 | 38.60 | 38.91 | 38.60 | 38.91 | 1,062 | +0.61(+1.58%) |
Nov 27, 2017 | 38.30 | 38.30 | 38.30 | 38.30 | 222 | +0.84(+2.24%) |
Nov 24, 2017 | 37.31 | 37.47 | 37.31 | 37.47 | 331 | -0.69(-1.82%) |
Nov 22, 2017 | 36.95 | 38.16 | 36.95 | 38.16 | 3,955 | +1.30(+3.53%) |
Nov 21, 2017 | 36.59 | 36.86 | 36.51 | 36.86 | 6,350 | +0.62(+1.72%) |
Nov 20, 2017 | 36.23 | 36.23 | 36.23 | 36.23 | 137 | +0.90(+2.53%) |
Nov 16, 2017 | 35.34 | 35.34 | 35.34 | 90 | +0.88(+2.55%) | |
Nov 15, 2017 | 34.26 | 34.46 | 34.23 | 34.46 | 58,429 | +0.37(+1.09%) |
Nov 14, 2017 | 33.40 | 34.09 | 33.40 | 34.09 | 278 | -0.31(-0.89%) |
Nov 13, 2017 | 34.32 | 34.39 | 34.32 | 34.39 | 599 | -0.62(-1.76%) |
Nov 10, 2017 | 35.08 | 35.08 | 35.01 | 35.01 | 865 | +0.49(+1.41%) |
Nov 09, 2017 | 34.28 | 34.54 | 34.28 | 34.52 | 476 | -0.21(-0.60%) |
Nov 08, 2017 | 34.73 | 34.73 | 34.73 | 34.73 | 281 | -0.65(-1.82%) |
Nov 07, 2017 | 35.23 | 35.38 | 35.22 | 35.38 | 572 | +0.16(+0.46%) |
Nov 06, 2017 | 35.00 | 35.22 | 35.00 | 35.22 | 582 | -1.35(-3.69%) |
Nov 03, 2017 | 36.59 | 36.59 | 36.57 | 36.57 | 960 | -2.10(-5.43%) |
Nov 02, 2017 | 39.22 | 39.22 | 38.48 | 38.67 | 707 | -2.04(-5.01%) |