Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 38.02 | 38.02 | 38.02 | 0 | +0.06(+0.15%) | |
Dec 28, 2017 | 38.24 | 38.30 | 37.92 | 37.96 | 1,433 | -0.81(-2.08%) |
Dec 27, 2017 | 38.77 | 38.77 | 38.77 | 38.77 | 652 | +0.02(+0.06%) |
Dec 26, 2017 | 38.75 | 38.75 | 38.75 | 38.75 | 403 | +0.12(+0.30%) |
Dec 22, 2017 | 38.91 | 38.91 | 38.63 | 38.63 | 302 | +0.00(+0.00%) |
Dec 21, 2017 | 38.52 | 38.77 | 38.52 | 38.63 | 645 | -0.08(-0.21%) |
Dec 20, 2017 | 38.71 | 38.79 | 38.58 | 38.71 | 10,109 | +0.00(+0.00%) |
Dec 19, 2017 | 38.71 | 38.71 | 38.71 | 38.71 | 96 | +0.00(+0.00%) |
Dec 18, 2017 | 38.71 | 38.71 | 38.71 | 38.71 | 383 | +0.15(+0.39%) |
Dec 15, 2017 | 38.56 | 38.56 | 38.56 | 38.56 | 173 | -0.15(-0.38%) |
Dec 14, 2017 | 38.59 | 38.71 | 38.59 | 38.71 | 2,598 | -0.03(-0.09%) |
Dec 13, 2017 | 38.88 | 38.88 | 38.65 | 38.74 | 912 | +0.16(+0.41%) |
Dec 12, 2017 | 38.58 | 38.58 | 38.58 | 38.58 | 170 | -0.08(-0.20%) |
Dec 11, 2017 | 38.58 | 38.66 | 38.58 | 38.66 | 465 | +0.12(+0.31%) |
Dec 08, 2017 | 38.52 | 38.61 | 38.52 | 38.54 | 3,162 | -0.05(-0.13%) |
Dec 07, 2017 | 38.38 | 38.59 | 38.32 | 38.59 | 2,019 | +0.08(+0.19%) |
Dec 06, 2017 | 38.46 | 38.54 | 38.40 | 38.52 | 1,481 | -0.15(-0.39%) |
Dec 05, 2017 | 38.59 | 38.59 | 38.54 | 38.67 | 651 | -0.01(-0.02%) |
Dec 04, 2017 | 38.73 | 38.60 | 38.68 | 2,011 | +0.11(+0.28%) | |
Dec 01, 2017 | 38.55 | 38.80 | 38.55 | 38.57 | 1,505 | -0.14(-0.36%) |
Nov 30, 2017 | 38.59 | 38.71 | 38.58 | 38.71 | 2,467 | +0.13(+0.34%) |
Nov 29, 2017 | 38.51 | 38.62 | 38.51 | 38.58 | 936 | -0.01(-0.03%) |
Nov 28, 2017 | 38.50 | 38.59 | 38.50 | 38.59 | 2,320 | +0.10(+0.26%) |
Nov 27, 2017 | 38.54 | 38.54 | 38.49 | 38.49 | 6,520 | -0.07(-0.18%) |
Nov 24, 2017 | 38.56 | 38.56 | 38.56 | 38.56 | 100 | +0.03(+0.08%) |
Nov 22, 2017 | 38.51 | 38.53 | 38.50 | 38.53 | 1,710 | +0.03(+0.08%) |
Nov 21, 2017 | 38.49 | 38.58 | 38.49 | 38.50 | 3,804 | +0.09(+0.23%) |
Nov 20, 2017 | 38.29 | 38.41 | 38.29 | 38.41 | 1,132 | -0.01(-0.03%) |
Nov 17, 2017 | 38.30 | 38.46 | 38.30 | 38.42 | 2,733 | -0.04(-0.10%) |
Nov 16, 2017 | 38.62 | 38.62 | 38.39 | 38.46 | 7,176 | -0.09(-0.23%) |
Nov 15, 2017 | 38.24 | 38.55 | 38.24 | 38.55 | 1,712 | +0.17(+0.44%) |
Nov 14, 2017 | 38.37 | 38.39 | 38.37 | 38.38 | 997 | -0.10(-0.27%) |
Nov 13, 2017 | 38.43 | 38.48 | 38.41 | 38.48 | 3,614 | -0.14(-0.36%) |
Nov 10, 2017 | 38.57 | 38.67 | 38.57 | 38.62 | 1,378 | +0.16(+0.42%) |
Nov 09, 2017 | 38.51 | 38.66 | 38.46 | 38.46 | 6,983 | -0.20(-0.50%) |
Nov 08, 2017 | 38.54 | 38.71 | 38.54 | 38.66 | 939 | -0.02(-0.06%) |
Nov 07, 2017 | 38.56 | 38.68 | 38.54 | 38.68 | 756 | +0.13(+0.34%) |
Nov 06, 2017 | 38.53 | 38.79 | 38.50 | 38.55 | 8,359 | +0.00(+0.00%) |
Nov 03, 2017 | 38.49 | 38.59 | 38.47 | 38.55 | 1,563 | +0.08(+0.21%) |
Nov 02, 2017 | 38.49 | 38.50 | 38.47 | 38.47 | 2,367 | -0.02(-0.05%) |
Nov 01, 2017 | 38.53 | 38.56 | 38.49 | 38.49 | 521 | -0.05(-0.13%) |
Oct 31, 2017 | 38.76 | 38.76 | 38.51 | 38.54 | 3,633 | +0.09(+0.23%) |
Oct 30, 2017 | 38.42 | 38.45 | 38.42 | 38.45 | 856 | -0.03(-0.08%) |
Oct 27, 2017 | 38.35 | 38.57 | 38.35 | 38.48 | 2,150 | -0.02(-0.05%) |
Oct 26, 2017 | 38.43 | 38.72 | 38.43 | 38.50 | 5,236 | +0.03(+0.08%) |
Oct 25, 2017 | 38.52 | 38.52 | 38.35 | 38.47 | 811 | -0.14(-0.36%) |
Oct 24, 2017 | 38.58 | 38.61 | 38.52 | 38.61 | 802 | -0.10(-0.26%) |
Oct 23, 2017 | 38.71 | 38.71 | 38.71 | 38.71 | 489 | +0.08(+0.21%) |
Oct 20, 2017 | 38.58 | 38.69 | 38.58 | 38.63 | 2,305 | -0.01(-0.03%) |
Oct 19, 2017 | 38.65 | 38.68 | 38.56 | 38.64 | 6,334 | -0.02(-0.05%) |
Oct 18, 2017 | 38.80 | 38.80 | 38.66 | 38.66 | 1,011 | -0.05(-0.13%) |
Oct 17, 2017 | 38.71 | 38.71 | 38.64 | 38.71 | 1,013 | -0.17(-0.43%) |
Oct 16, 2017 | 38.69 | 38.88 | 38.69 | 38.88 | 1,940 | +0.15(+0.39%) |
Oct 13, 2017 | 38.73 | 38.73 | 38.73 | 38.73 | 395 | +0.00(+0.00%) |
Oct 12, 2017 | 38.69 | 39.00 | 38.69 | 38.73 | 2,927 | -0.11(-0.29%) |
Oct 11, 2017 | 38.66 | 38.94 | 38.66 | 38.84 | 4,163 | +0.18(+0.47%) |
Oct 10, 2017 | 38.66 | 38.66 | 38.66 | 38.66 | 269 | +0.08(+0.21%) |
Oct 09, 2017 | 38.55 | 38.58 | 38.55 | 38.58 | 2,511 | +0.05(+0.13%) |
Oct 06, 2017 | 38.53 | 38.53 | 38.53 | 38.53 | 324 | -0.05(-0.13%) |
Oct 05, 2017 | 38.58 | 38.67 | 38.58 | 38.58 | 716 | -0.06(-0.14%) |
Oct 04, 2017 | 38.53 | 38.64 | 38.53 | 38.64 | 1,171 | -0.19(-0.50%) |
Oct 03, 2017 | 38.55 | 38.83 | 38.55 | 38.83 | 2,414 | +0.36(+0.94%) |