Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.89 | 38.01 | 36.01 | 36.10 | 1,663,616 | -1.69(-4.48%) |
Jan 30, 2018 | 37.26 | 37.84 | 36.49 | 37.80 | 1,845,138 | +1.55(+4.27%) |
Jan 29, 2018 | 35.52 | 36.88 | 35.38 | 36.25 | 1,574,055 | +0.73(+2.04%) |
Jan 26, 2018 | 34.90 | 35.96 | 34.61 | 35.52 | 1,500,393 | +1.06(+3.09%) |
Jan 25, 2018 | 35.96 | 36.06 | 34.22 | 34.46 | 1,493,744 | -1.50(-4.17%) |
Jan 24, 2018 | 36.15 | 36.49 | 34.85 | 35.96 | 2,116,986 | -1.45(-3.88%) |
Jan 23, 2018 | 36.54 | 37.55 | 36.22 | 37.41 | 664,912 | +0.82(+2.25%) |
Jan 22, 2018 | 36.68 | 36.76 | 35.67 | 36.59 | 817,448 | -0.10(-0.26%) |
Jan 19, 2018 | 36.83 | 37.51 | 36.30 | 36.68 | 818,702 | -0.19(-0.52%) |
Jan 18, 2018 | 36.93 | 37.26 | 36.39 | 36.88 | 805,895 | +0.00(+0.00%) |
Jan 17, 2018 | 37.22 | 37.70 | 36.78 | 36.88 | 579,169 | -0.10(-0.26%) |
Jan 16, 2018 | 37.75 | 38.09 | 36.64 | 36.97 | 664,872 | -0.48(-1.29%) |
Jan 12, 2018 | 37.46 | 37.46 | 37.46 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 36.49 | 37.84 | 35.62 | 37.46 | 1,446,043 | +0.97(+2.65%) |
Jan 10, 2018 | 35.43 | 36.59 | 34.03 | 36.49 | 1,178,352 | +1.02(+2.86%) |
Jan 09, 2018 | 38.38 | 38.67 | 35.38 | 35.48 | 2,045,269 | -2.37(-6.26%) |
Jan 08, 2018 | 37.84 | 38.04 | 37.24 | 37.84 | 929,040 | +0.05(+0.13%) |
Jan 05, 2018 | 37.65 | 38.04 | 37.12 | 37.80 | 769,782 | +0.29(+0.77%) |
Jan 04, 2018 | 37.55 | 38.42 | 37.02 | 37.51 | 896,574 | +0.29(+0.78%) |
Jan 03, 2018 | 38.91 | 39.00 | 37.22 | 37.22 | 1,133,109 | -1.55(-3.99%) |
Jan 02, 2018 | 38.67 | 39.34 | 38.47 | 38.76 | 899,478 | +0.24(+0.63%) |
Dec 29, 2017 | 38.52 | 38.52 | 38.52 | 0 | -1.11(-2.80%) | |
Dec 28, 2017 | 39.29 | 40.41 | 39.25 | 39.63 | 714,421 | +0.34(+0.86%) |
Dec 27, 2017 | 39.97 | 40.16 | 39.00 | 39.29 | 677,860 | -0.53(-1.33%) |
Dec 26, 2017 | 39.49 | 40.55 | 39.25 | 39.83 | 440,381 | +0.29(+0.73%) |
Dec 22, 2017 | 39.54 | 39.87 | 39.20 | 39.54 | 526,567 | +0.19(+0.49%) |
Dec 21, 2017 | 38.47 | 39.92 | 38.42 | 39.34 | 724,694 | +0.97(+2.52%) |
Dec 20, 2017 | 38.62 | 39.20 | 37.99 | 38.38 | 740,159 | +0.00(+0.00%) |
Dec 19, 2017 | 39.44 | 39.49 | 38.13 | 38.38 | 1,284,273 | -1.06(-2.70%) |
Dec 18, 2017 | 39.20 | 39.87 | 38.71 | 39.44 | 786,006 | +0.72(+1.87%) |
Dec 15, 2017 | 38.04 | 39.03 | 38.04 | 38.71 | 2,332,582 | +0.73(+1.91%) |
Dec 14, 2017 | 38.76 | 39.00 | 37.99 | 37.99 | 921,083 | -0.73(-1.87%) |
Dec 13, 2017 | 38.76 | 39.00 | 38.62 | 38.71 | 603,547 | +0.00(+0.00%) |
Dec 12, 2017 | 39.10 | 39.39 | 38.62 | 38.71 | 553,515 | -0.10(-0.25%) |
Dec 11, 2017 | 39.10 | 39.41 | 38.52 | 38.81 | 1,033,449 | -0.29(-0.74%) |
Dec 08, 2017 | 40.31 | 40.64 | 39.08 | 39.10 | 1,017,793 | -0.92(-2.29%) |
Dec 07, 2017 | 38.52 | 40.07 | 38.38 | 40.02 | 1,185,162 | +1.74(+4.55%) |
Dec 06, 2017 | 38.62 | 40.07 | 38.18 | 38.28 | 1,372,635 | -0.24(-0.63%) |
Dec 05, 2017 | 41.71 | 41.85 | 38.38 | 38.52 | 1,832,170 | -2.56(-6.24%) |
Dec 04, 2017 | 40.45 | 41.76 | 40.41 | 41.08 | 1,104,623 | +1.55(+3.91%) |
Dec 01, 2017 | 40.94 | 41.52 | 39.34 | 39.54 | 1,887,548 | -2.17(-5.21%) |
Nov 30, 2017 | 39.87 | 41.95 | 39.63 | 41.71 | 1,904,526 | +1.88(+4.73%) |
Nov 29, 2017 | 38.04 | 40.07 | 38.04 | 39.83 | 1,641,570 | +1.88(+4.97%) |
Nov 28, 2017 | 37.80 | 38.54 | 37.65 | 37.94 | 1,284,158 | +0.34(+0.90%) |
Nov 27, 2017 | 37.80 | 38.13 | 37.41 | 37.60 | 730,902 | -0.24(-0.64%) |
Nov 24, 2017 | 37.36 | 38.18 | 36.93 | 37.84 | 529,510 | +0.53(+1.42%) |
Nov 22, 2017 | 36.93 | 38.09 | 36.78 | 37.31 | 782,267 | +0.34(+0.91%) |
Nov 21, 2017 | 36.88 | 37.07 | 36.59 | 36.97 | 913,598 | +0.29(+0.79%) |
Nov 20, 2017 | 36.25 | 36.97 | 36.10 | 36.68 | 708,598 | +0.34(+0.93%) |
Nov 17, 2017 | 37.31 | 37.35 | 35.48 | 36.35 | 1,759,902 | -1.21(-3.22%) |
Nov 16, 2017 | 37.22 | 38.52 | 37.12 | 37.55 | 1,577,748 | +1.71(+4.77%) |
Nov 15, 2017 | 35.02 | 35.94 | 34.88 | 35.84 | 755,246 | +0.67(+1.92%) |
Nov 14, 2017 | 34.78 | 35.46 | 34.49 | 35.17 | 1,416,818 | +0.00(+0.00%) |
Nov 13, 2017 | 34.93 | 36.71 | 34.35 | 35.17 | 2,156,598 | +0.34(+0.97%) |
Nov 10, 2017 | 32.13 | 35.29 | 32.13 | 34.83 | 2,874,997 | +3.18(+10.05%) |
Nov 09, 2017 | 31.60 | 32.18 | 31.22 | 31.65 | 1,779,613 | -0.19(-0.61%) |
Nov 08, 2017 | 31.89 | 32.28 | 31.36 | 31.84 | 1,046,497 | -0.14(-0.45%) |
Nov 07, 2017 | 32.33 | 32.42 | 31.68 | 31.99 | 1,136,282 | -0.29(-0.90%) |
Nov 06, 2017 | 32.28 | 32.52 | 31.89 | 32.28 | 1,532,366 | +0.00(+0.00%) |
Nov 03, 2017 | 31.70 | 32.38 | 31.41 | 32.28 | 1,137,309 | +0.48(+1.51%) |
Nov 02, 2017 | 32.23 | 32.66 | 31.31 | 31.80 | 1,130,219 | -0.53(-1.64%) |