Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.16 | 39.18 | 38.25 | 38.54 | 499,738 | -0.34(-0.87%) |
Jan 30, 2018 | 39.16 | 39.30 | 38.66 | 38.88 | 427,632 | -0.68(-1.72%) |
Jan 29, 2018 | 39.30 | 39.76 | 39.07 | 39.56 | 438,691 | +0.26(+0.67%) |
Jan 26, 2018 | 38.69 | 39.32 | 38.60 | 39.30 | 471,033 | +0.71(+1.84%) |
Jan 25, 2018 | 38.93 | 38.93 | 38.33 | 38.59 | 333,680 | -0.03(-0.07%) |
Jan 24, 2018 | 39.19 | 39.25 | 38.25 | 38.61 | 701,527 | -0.23(-0.60%) |
Jan 23, 2018 | 38.61 | 38.88 | 38.36 | 38.85 | 672,276 | +0.49(+1.27%) |
Jan 22, 2018 | 37.66 | 38.36 | 37.61 | 38.36 | 875,941 | +1.04(+2.78%) |
Jan 19, 2018 | 37.43 | 37.43 | 37.10 | 37.33 | 314,223 | +0.07(+0.18%) |
Jan 18, 2018 | 37.19 | 37.35 | 36.86 | 37.26 | 275,203 | +0.13(+0.35%) |
Jan 17, 2018 | 37.04 | 37.19 | 36.76 | 37.13 | 279,134 | +0.85(+2.34%) |
Jan 16, 2018 | 37.38 | 37.48 | 36.04 | 36.28 | 482,990 | -0.83(-2.24%) |
Jan 12, 2018 | 37.11 | 37.11 | 37.11 | 0 | +0.19(+0.51%) | |
Jan 11, 2018 | 36.91 | 37.04 | 36.76 | 36.92 | 316,391 | +0.09(+0.25%) |
Jan 10, 2018 | 36.55 | 36.83 | 36.12 | 36.83 | 229,985 | +0.09(+0.25%) |
Jan 09, 2018 | 36.68 | 36.87 | 36.46 | 36.74 | 264,084 | +0.07(+0.20%) |
Jan 08, 2018 | 36.46 | 36.66 | 35.81 | 36.66 | 450,707 | -0.25(-0.68%) |
Jan 05, 2018 | 36.69 | 36.91 | 36.51 | 36.91 | 386,975 | +0.59(+1.62%) |
Jan 04, 2018 | 36.54 | 36.62 | 35.96 | 36.33 | 383,717 | +0.12(+0.34%) |
Jan 03, 2018 | 36.40 | 36.50 | 36.19 | 36.20 | 714,254 | +0.15(+0.41%) |
Jan 02, 2018 | 34.90 | 36.06 | 34.81 | 36.05 | 449,473 | +1.40(+4.05%) |
Dec 29, 2017 | 34.65 | 34.65 | 34.65 | 0 | -0.34(-0.96%) | |
Dec 28, 2017 | 34.92 | 35.06 | 34.83 | 34.99 | 235,003 | -0.10(-0.29%) |
Dec 27, 2017 | 35.46 | 35.48 | 34.82 | 35.09 | 238,098 | -0.21(-0.59%) |
Dec 26, 2017 | 34.97 | 35.36 | 34.95 | 35.30 | 206,250 | +0.47(+1.35%) |
Dec 22, 2017 | 34.49 | 34.83 | 33.81 | 34.83 | 368,717 | +0.00(+0.00%) |
Dec 21, 2017 | 35.43 | 35.43 | 34.74 | 34.83 | 401,861 | -0.54(-1.51%) |
Dec 20, 2017 | 36.25 | 36.25 | 35.06 | 35.36 | 486,857 | -0.70(-1.94%) |
Dec 19, 2017 | 36.71 | 36.74 | 35.68 | 36.07 | 666,065 | -0.78(-2.13%) |
Dec 18, 2017 | 36.12 | 36.86 | 36.06 | 36.85 | 1,002,118 | +1.37(+3.88%) |
Dec 15, 2017 | 35.05 | 35.55 | 34.80 | 35.47 | 425,680 | +0.81(+2.34%) |
Dec 14, 2017 | 34.89 | 35.05 | 34.57 | 34.66 | 253,455 | -0.03(-0.08%) |
Dec 13, 2017 | 34.77 | 34.96 | 34.25 | 34.69 | 412,020 | +0.06(+0.16%) |
Dec 12, 2017 | 34.34 | 34.86 | 34.18 | 34.64 | 496,480 | +0.51(+1.49%) |
Dec 11, 2017 | 34.16 | 34.38 | 34.03 | 34.13 | 348,880 | +0.23(+0.68%) |
Dec 08, 2017 | 34.39 | 34.46 | 33.87 | 33.90 | 308,201 | -0.30(-0.86%) |
Dec 07, 2017 | 33.92 | 34.32 | 33.82 | 34.19 | 502,808 | +0.50(+1.48%) |
Dec 06, 2017 | 33.42 | 33.77 | 33.27 | 33.69 | 250,190 | +0.16(+0.47%) |
Dec 05, 2017 | 33.91 | 34.35 | 33.53 | 33.54 | 176,809 | -0.36(-1.06%) |
Dec 04, 2017 | 35.10 | 35.11 | 33.79 | 33.90 | 331,175 | -0.61(-1.76%) |
Dec 01, 2017 | 34.37 | 34.74 | 34.28 | 34.51 | 289,659 | +0.18(+0.54%) |
Nov 30, 2017 | 34.21 | 34.49 | 33.85 | 34.32 | 270,706 | +0.20(+0.59%) |
Nov 29, 2017 | 35.00 | 35.24 | 33.68 | 34.12 | 384,377 | -0.64(-1.83%) |
Nov 28, 2017 | 34.55 | 34.83 | 34.45 | 34.76 | 470,131 | +0.38(+1.10%) |
Nov 27, 2017 | 34.27 | 34.52 | 34.15 | 34.38 | 326,717 | +0.30(+0.87%) |
Nov 24, 2017 | 34.07 | 34.16 | 33.95 | 34.08 | 248,315 | +0.17(+0.49%) |
Nov 22, 2017 | 33.74 | 33.93 | 33.62 | 33.92 | 300,680 | +0.30(+0.88%) |
Nov 21, 2017 | 33.33 | 33.69 | 33.29 | 33.62 | 209,731 | +0.55(+1.67%) |
Nov 20, 2017 | 32.95 | 33.08 | 32.85 | 33.07 | 231,459 | +0.33(+1.01%) |
Nov 17, 2017 | 32.73 | 32.88 | 32.59 | 32.73 | 189,309 | +0.17(+0.51%) |
Nov 16, 2017 | 32.25 | 32.72 | 32.16 | 32.57 | 135,375 | +0.65(+2.02%) |
Nov 15, 2017 | 31.69 | 31.96 | 31.35 | 31.92 | 212,816 | +0.08(+0.26%) |
Nov 14, 2017 | 32.03 | 32.42 | 31.61 | 31.84 | 174,493 | -0.31(-0.98%) |
Nov 13, 2017 | 31.98 | 32.26 | 31.81 | 32.15 | 105,799 | +0.14(+0.43%) |
Nov 10, 2017 | 31.89 | 32.10 | 31.63 | 32.01 | 106,685 | +0.04(+0.12%) |
Nov 09, 2017 | 31.96 | 32.10 | 31.55 | 31.98 | 174,239 | -0.25(-0.77%) |
Nov 08, 2017 | 32.13 | 32.27 | 31.93 | 32.23 | 132,198 | +0.04(+0.11%) |
Nov 07, 2017 | 32.57 | 32.57 | 32.13 | 32.19 | 157,514 | -0.32(-0.99%) |
Nov 06, 2017 | 32.63 | 32.65 | 32.31 | 32.51 | 174,367 | -0.06(-0.17%) |
Nov 03, 2017 | 32.20 | 32.68 | 32.13 | 32.57 | 210,480 | +0.43(+1.35%) |
Nov 02, 2017 | 32.20 | 32.25 | 31.93 | 32.13 | 130,617 | -0.12(-0.37%) |