Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.30 | 38.49 | 37.71 | 37.72 | 128,734 | -0.38(-1.00%) |
Jan 30, 2018 | 38.49 | 38.49 | 37.98 | 38.10 | 292,277 | -0.81(-2.08%) |
Jan 29, 2018 | 39.42 | 39.53 | 38.79 | 38.91 | 153,499 | -0.71(-1.79%) |
Jan 26, 2018 | 39.83 | 40.16 | 39.26 | 39.62 | 130,305 | -0.26(-0.65%) |
Jan 25, 2018 | 39.09 | 39.93 | 38.55 | 39.88 | 371,849 | +1.01(+2.60%) |
Jan 24, 2018 | 39.63 | 39.68 | 38.45 | 38.87 | 241,293 | -0.66(-1.67%) |
Jan 23, 2018 | 37.36 | 39.59 | 36.99 | 39.53 | 281,399 | +2.71(+7.36%) |
Jan 22, 2018 | 36.53 | 37.11 | 36.35 | 36.82 | 162,129 | +0.12(+0.33%) |
Jan 19, 2018 | 36.17 | 37.01 | 35.97 | 36.70 | 112,697 | +0.53(+1.47%) |
Jan 18, 2018 | 36.58 | 36.74 | 36.14 | 36.17 | 80,959 | -0.42(-1.15%) |
Jan 17, 2018 | 35.80 | 36.91 | 35.39 | 36.59 | 208,045 | +1.03(+2.90%) |
Jan 16, 2018 | 35.85 | 36.33 | 35.44 | 35.56 | 184,131 | -0.08(-0.22%) |
Jan 12, 2018 | 35.64 | 35.64 | 35.64 | 0 | -0.33(-0.92%) | |
Jan 11, 2018 | 35.43 | 35.98 | 35.33 | 35.97 | 298,267 | +0.59(+1.67%) |
Jan 10, 2018 | 35.96 | 35.96 | 35.13 | 35.38 | 209,219 | -0.77(-2.13%) |
Jan 09, 2018 | 36.29 | 36.40 | 35.88 | 36.15 | 171,376 | -0.12(-0.33%) |
Jan 08, 2018 | 35.59 | 36.63 | 35.33 | 36.27 | 157,130 | +0.54(+1.51%) |
Jan 05, 2018 | 37.02 | 37.02 | 35.45 | 35.73 | 175,412 | -1.10(-2.99%) |
Jan 04, 2018 | 37.41 | 37.72 | 36.78 | 36.83 | 92,472 | -0.40(-1.07%) |
Jan 03, 2018 | 37.44 | 38.19 | 37.14 | 37.23 | 249,793 | -0.20(-0.53%) |
Jan 02, 2018 | 37.81 | 38.03 | 37.12 | 37.43 | 288,379 | -0.28(-0.74%) |
Dec 29, 2017 | 37.71 | 37.71 | 37.71 | 0 | -0.31(-0.82%) | |
Dec 28, 2017 | 37.92 | 38.03 | 37.48 | 38.02 | 130,835 | +0.09(+0.24%) |
Dec 27, 2017 | 37.86 | 38.05 | 37.67 | 37.93 | 111,832 | +0.12(+0.32%) |
Dec 26, 2017 | 37.77 | 37.96 | 37.36 | 37.81 | 150,715 | +0.12(+0.32%) |
Dec 22, 2017 | 37.85 | 37.85 | 37.36 | 37.69 | 116,406 | -0.07(-0.19%) |
Dec 21, 2017 | 37.13 | 37.97 | 37.13 | 37.76 | 153,434 | +0.76(+2.05%) |
Dec 20, 2017 | 37.32 | 37.36 | 36.94 | 37.00 | 106,122 | -0.21(-0.56%) |
Dec 19, 2017 | 37.94 | 38.13 | 37.13 | 37.21 | 117,590 | -0.65(-1.72%) |
Dec 18, 2017 | 37.63 | 38.27 | 37.57 | 37.86 | 125,500 | +0.46(+1.23%) |
Dec 15, 2017 | 36.45 | 37.53 | 36.33 | 37.40 | 444,769 | +0.98(+2.69%) |
Dec 14, 2017 | 37.42 | 37.46 | 36.41 | 36.42 | 181,209 | -1.12(-2.98%) |
Dec 13, 2017 | 37.83 | 38.08 | 37.48 | 37.54 | 433,421 | -0.15(-0.40%) |
Dec 12, 2017 | 38.14 | 38.31 | 37.43 | 37.69 | 320,988 | -0.28(-0.74%) |
Dec 11, 2017 | 39.02 | 39.10 | 37.91 | 37.97 | 196,609 | -1.20(-3.06%) |
Dec 08, 2017 | 39.49 | 39.88 | 39.07 | 39.17 | 156,025 | -0.21(-0.53%) |
Dec 07, 2017 | 39.86 | 40.37 | 39.12 | 39.38 | 222,884 | -0.57(-1.43%) |
Dec 06, 2017 | 39.97 | 40.41 | 39.69 | 39.95 | 173,230 | +0.01(+0.03%) |
Dec 05, 2017 | 40.78 | 41.34 | 39.32 | 39.94 | 342,586 | -0.79(-1.94%) |
Dec 04, 2017 | 38.93 | 40.84 | 36.79 | 40.73 | 280,755 | +2.28(+5.93%) |
Dec 01, 2017 | 38.54 | 39.19 | 38.11 | 38.45 | 281,599 | -0.12(-0.31%) |
Nov 30, 2017 | 38.18 | 38.61 | 37.67 | 38.57 | 224,159 | +0.70(+1.85%) |
Nov 29, 2017 | 37.27 | 37.86 | 34.37 | 37.87 | 460,444 | +0.58(+1.56%) |
Nov 28, 2017 | 36.70 | 38.05 | 36.30 | 37.29 | 370,106 | +0.77(+2.11%) |
Nov 27, 2017 | 37.08 | 36.23 | 36.52 | 419,671 | +0.24(+0.66%) | |
Nov 24, 2017 | 37.37 | 37.62 | 35.56 | 36.28 | 130,588 | -0.94(-2.53%) |
Nov 22, 2017 | 37.44 | 37.59 | 36.98 | 37.22 | 90,917 | -0.24(-0.64%) |
Nov 21, 2017 | 35.99 | 37.61 | 35.79 | 37.46 | 180,684 | +1.21(+3.34%) |
Nov 20, 2017 | 35.75 | 36.27 | 35.41 | 36.25 | 320,911 | +0.51(+1.43%) |
Nov 17, 2017 | 35.10 | 35.85 | 35.08 | 35.74 | 96,541 | +0.37(+1.05%) |
Nov 16, 2017 | 34.25 | 35.45 | 34.12 | 35.37 | 234,903 | +1.18(+3.45%) |
Nov 15, 2017 | 34.35 | 34.65 | 33.93 | 34.19 | 147,345 | -0.46(-1.33%) |
Nov 14, 2017 | 34.35 | 34.92 | 34.18 | 34.65 | 91,390 | +0.00(+0.00%) |
Nov 13, 2017 | 34.46 | 34.78 | 34.24 | 34.65 | 130,360 | +0.18(+0.52%) |
Nov 10, 2017 | 34.46 | 34.83 | 34.28 | 34.47 | 81,017 | +0.15(+0.44%) |
Nov 09, 2017 | 34.47 | 34.69 | 33.75 | 34.32 | 172,152 | -0.36(-1.04%) |
Nov 08, 2017 | 34.65 | 35.22 | 34.41 | 34.68 | 144,974 | -0.03(-0.09%) |
Nov 07, 2017 | 35.12 | 35.54 | 34.30 | 34.71 | 232,540 | -0.69(-1.95%) |
Nov 06, 2017 | 35.85 | 36.32 | 35.38 | 35.40 | 130,014 | -0.57(-1.58%) |
Nov 03, 2017 | 36.23 | 37.12 | 34.78 | 35.97 | 139,579 | -0.25(-0.69%) |
Nov 02, 2017 | 36.65 | 36.82 | 35.70 | 36.22 | 125,002 | -0.43(-1.17%) |