Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.54 | 40.69 | 39.64 | 40.05 | 24,902 | +0.26(+0.65%) |
Jan 30, 2018 | 39.00 | 39.90 | 38.70 | 39.79 | 35,068 | -0.91(-2.24%) |
Jan 29, 2018 | 41.42 | 41.83 | 40.57 | 40.70 | 26,181 | -0.60(-1.46%) |
Jan 26, 2018 | 40.18 | 41.39 | 40.07 | 41.31 | 52,455 | +1.32(+3.29%) |
Jan 25, 2018 | 40.25 | 40.38 | 39.04 | 39.99 | 19,223 | +0.01(+0.03%) |
Jan 24, 2018 | 40.05 | 40.47 | 39.15 | 39.98 | 15,572 | -0.00(-0.01%) |
Jan 23, 2018 | 39.78 | 39.98 | 39.42 | 39.98 | 20,247 | +0.06(+0.15%) |
Jan 22, 2018 | 39.46 | 39.92 | 39.06 | 39.92 | 59,593 | +0.09(+0.22%) |
Jan 19, 2018 | 39.60 | 39.91 | 39.44 | 39.83 | 30,527 | +0.15(+0.38%) |
Jan 18, 2018 | 40.54 | 40.58 | 39.59 | 39.68 | 8,370 | -0.67(-1.65%) |
Jan 17, 2018 | 39.74 | 40.39 | 39.63 | 40.35 | 19,798 | +0.62(+1.56%) |
Jan 16, 2018 | 41.80 | 41.80 | 39.11 | 39.73 | 74,980 | -0.95(-2.33%) |
Jan 12, 2018 | 40.68 | 40.68 | 40.68 | 0 | +1.05(+2.65%) | |
Jan 11, 2018 | 38.34 | 39.62 | 38.34 | 39.62 | 91,522 | +1.50(+3.93%) |
Jan 10, 2018 | 38.49 | 38.13 | 59,842 | -0.12(-0.31%) | ||
Jan 09, 2018 | 38.12 | 38.52 | 37.77 | 38.24 | 27,059 | +0.63(+1.67%) |
Jan 08, 2018 | 37.58 | 37.61 | 37.11 | 37.61 | 31,674 | +0.47(+1.26%) |
Jan 05, 2018 | 36.74 | 37.14 | 36.33 | 37.14 | 42,455 | +0.85(+2.36%) |
Jan 04, 2018 | 35.85 | 36.45 | 35.85 | 36.29 | 8,083 | +0.70(+1.98%) |
Jan 03, 2018 | 35.19 | 35.61 | 34.99 | 35.58 | 10,769 | +0.70(+2.02%) |
Jan 02, 2018 | 34.77 | 34.82 | 34.26 | 34.88 | 12,996 | +0.37(+1.07%) |
Dec 29, 2017 | 34.51 | 34.51 | 34.51 | 0 | -0.01(-0.04%) | |
Dec 28, 2017 | 34.50 | 34.59 | 34.14 | 34.52 | 8,987 | +0.20(+0.57%) |
Dec 27, 2017 | 34.19 | 34.41 | 34.13 | 34.33 | 10,433 | +0.23(+0.67%) |
Dec 26, 2017 | 34.15 | 34.52 | 34.09 | 34.10 | 14,136 | +0.05(+0.14%) |
Dec 22, 2017 | 34.60 | 34.60 | 33.80 | 34.05 | 12,132 | +0.02(+0.05%) |
Dec 21, 2017 | 34.54 | 34.54 | 33.77 | 34.03 | 14,718 | -0.01(-0.04%) |
Dec 20, 2017 | 34.05 | 34.34 | 33.88 | 34.04 | 16,118 | +0.29(+0.87%) |
Dec 19, 2017 | 33.82 | 33.82 | 33.35 | 33.75 | 5,027 | +0.13(+0.39%) |
Dec 18, 2017 | 34.27 | 34.27 | 33.44 | 33.62 | 7,308 | +0.91(+2.78%) |
Dec 15, 2017 | 32.49 | 33.14 | 32.49 | 32.71 | 10,350 | +0.23(+0.72%) |
Dec 14, 2017 | 33.27 | 33.27 | 32.44 | 32.48 | 5,833 | -0.57(-1.73%) |
Dec 13, 2017 | 32.71 | 33.42 | 32.54 | 33.05 | 13,358 | +0.59(+1.81%) |
Dec 12, 2017 | 32.69 | 32.75 | 32.46 | 32.46 | 6,491 | +0.05(+0.14%) |
Dec 11, 2017 | 32.69 | 32.69 | 32.27 | 32.42 | 8,154 | -0.09(-0.27%) |
Dec 08, 2017 | 33.48 | 33.48 | 32.32 | 32.50 | 12,496 | +0.40(+1.24%) |
Dec 07, 2017 | 31.00 | 32.36 | 31.00 | 32.11 | 9,418 | +0.54(+1.72%) |
Dec 06, 2017 | 30.89 | 31.60 | 30.89 | 31.57 | 1,697 | +0.37(+1.18%) |
Dec 05, 2017 | 32.22 | 32.22 | 31.20 | 31.20 | 5,608 | -1.02(-3.17%) |
Dec 04, 2017 | 32.83 | 32.98 | 32.22 | 32.22 | 51,324 | +0.96(+3.08%) |
Dec 01, 2017 | 32.51 | 32.51 | 30.99 | 31.26 | 23,184 | -1.02(-3.15%) |
Nov 30, 2017 | 31.34 | 32.43 | 31.34 | 32.28 | 1,417 | +1.55(+5.05%) |
Nov 29, 2017 | 30.55 | 30.72 | 30.55 | 30.72 | 3,233 | +0.62(+2.05%) |
Nov 28, 2017 | 29.23 | 30.11 | 29.23 | 30.11 | 1,116 | +1.34(+4.64%) |
Nov 27, 2017 | 29.08 | 29.08 | 28.77 | 28.77 | 601 | +0.08(+0.28%) |
Nov 24, 2017 | 28.85 | 28.85 | 28.69 | 28.69 | 214 | -0.00(-0.01%) |
Nov 22, 2017 | 28.64 | 28.70 | 28.64 | 28.70 | 535 | +0.66(+2.36%) |
Nov 20, 2017 | 28.04 | 28.04 | 28.04 | 132 | +0.30(+1.09%) | |
Nov 14, 2017 | 27.73 | 27.73 | 27.73 | 48 | -0.28(-1.02%) | |
Nov 13, 2017 | 27.97 | 28.02 | 27.97 | 28.02 | 2,320 | -0.23(-0.80%) |
Nov 10, 2017 | 28.19 | 28.24 | 28.19 | 28.24 | 535 | +0.15(+0.54%) |
Nov 09, 2017 | 28.02 | 28.09 | 28.02 | 28.09 | 417 | -1.11(-3.81%) |
Nov 08, 2017 | 29.30 | 29.32 | 29.20 | 29.20 | 963 | -0.18(-0.60%) |
Nov 07, 2017 | 29.32 | 29.38 | 29.29 | 29.38 | 3,026 | -0.02(-0.07%) |
Nov 06, 2017 | 29.35 | 29.40 | 29.35 | 29.40 | 458 | +0.13(+0.46%) |
Nov 03, 2017 | 29.27 | 29.27 | 29.27 | 29.27 | 327 | +0.50(+1.72%) |
Nov 01, 2017 | 28.77 | 28.77 | 28.77 | 85 | -0.18(-0.62%) | |
Oct 31, 2017 | 29.18 | 29.29 | 28.95 | 28.95 | 1,003 | -0.39(-1.33%) |
Oct 30, 2017 | 29.60 | 29.66 | 29.34 | 29.34 | 1,001 | -0.52(-1.75%) |
Oct 27, 2017 | 30.14 | 30.14 | 29.87 | 29.87 | 2,235 | -0.12(-0.40%) |
Oct 26, 2017 | 30.26 | 30.26 | 29.85 | 29.99 | 31,382 | +0.27(+0.91%) |
Oct 25, 2017 | 30.40 | 30.40 | 29.72 | 29.72 | 3,738 | -1.09(-3.55%) |
Oct 24, 2017 | 30.83 | 30.83 | 30.77 | 30.81 | 1,878 | +0.45(+1.48%) |
Oct 23, 2017 | 30.61 | 30.61 | 30.27 | 30.36 | 4,273 | -0.35(-1.13%) |
Oct 20, 2017 | 29.95 | 30.71 | 29.93 | 30.71 | 6,119 | +1.29(+4.38%) |
Oct 19, 2017 | 29.49 | 29.49 | 29.42 | 29.42 | 1,305 | -0.22(-0.75%) |
Oct 16, 2017 | 29.64 | 29.64 | 29.64 | 0 | -0.18(-0.60%) | |
Oct 13, 2017 | 29.86 | 29.86 | 29.75 | 29.82 | 826 | +0.36(+1.22%) |
Oct 10, 2017 | 29.46 | 29.46 | 29.46 | 0 | +0.19(+0.63%) | |
Oct 09, 2017 | 29.28 | 29.28 | 29.28 | 29.28 | 107 | -0.23(-0.78%) |
Oct 06, 2017 | 29.51 | 29.51 | 29.51 | 29.51 | 581 | -0.05(-0.17%) |
Oct 05, 2017 | 29.62 | 29.63 | 29.56 | 29.56 | 931 | +0.12(+0.41%) |
Oct 04, 2017 | 29.27 | 29.44 | 29.27 | 29.44 | 785 | +0.13(+0.43%) |
Oct 03, 2017 | 29.31 | 29.34 | 29.31 | 29.31 | 1,337 | +0.72(+2.50%) |
Oct 02, 2017 | 28.60 | 28.60 | 28.60 | 28.60 | 250 | +0.34(+1.19%) |
Sep 29, 2017 | 28.36 | 28.36 | 28.26 | 28.26 | 289 | +0.08(+0.28%) |
Sep 28, 2017 | 28.18 | 28.18 | 28.18 | 28.18 | 145 | -0.04(-0.15%) |
Sep 27, 2017 | 28.50 | 28.50 | 28.22 | 28.22 | 1,284 | -0.05(-0.17%) |
Sep 26, 2017 | 28.29 | 28.29 | 28.27 | 28.27 | 535 | +0.20(+0.71%) |
Sep 22, 2017 | 28.07 | 128 | +0.08(+0.30%) | |||
Sep 21, 2017 | 27.86 | 28.01 | 27.86 | 27.99 | 622 | +0.32(+1.15%) |
Sep 20, 2017 | 27.67 | 27.67 | 27.67 | 27.67 | 610 | +0.76(+2.81%) |
Sep 18, 2017 | 26.91 | 2 | +0.42(+1.59%) | |||
Sep 15, 2017 | 26.49 | 26.49 | 26.49 | 26.49 | 107 | +0.36(+1.39%) |
Sep 14, 2017 | 26.05 | 26.13 | 26.05 | 26.13 | 297 | +0.30(+1.14%) |
Sep 13, 2017 | 25.86 | 25.86 | 25.84 | 25.84 | 416 | -0.01(-0.05%) |
Sep 12, 2017 | 25.85 | 25.85 | 25.85 | 25.85 | 236 | +0.16(+0.61%) |
Sep 11, 2017 | 25.69 | 25.69 | 25.69 | 25.69 | 133 | +0.71(+2.84%) |
Sep 08, 2017 | 24.98 | 24.98 | 24.98 | 24.98 | 214 | +0.43(+1.75%) |
Sep 07, 2017 | 24.55 | 24.55 | 24.55 | 24.55 | 162 | -0.95(-3.73%) |
Sep 01, 2017 | 25.50 | 197 | +0.92(+3.72%) | |||
Aug 29, 2017 | 24.59 | 5 | -0.70(-2.77%) | |||
Aug 14, 2017 | 25.29 | 103 | +0.42(+1.67%) | |||
Aug 10, 2017 | 24.87 | 4 | -0.71(-2.76%) | |||
Aug 09, 2017 | 25.58 | 25.58 | 25.58 | 25.58 | 518 | +0.03(+0.12%) |
Aug 03, 2017 | 25.55 | 26 | +0.48(+1.90%) | |||
Aug 02, 2017 | 25.07 | 25.07 | 25.07 | 25.07 | 295 | -0.05(-0.19%) |
Jul 27, 2017 | 25.12 | 54 | -0.60(-2.35%) | |||
Jul 26, 2017 | 25.59 | 25.73 | 25.59 | 25.73 | 581 | -0.60(-2.28%) |
Jul 25, 2017 | 26.33 | 26.33 | 26.33 | 26.33 | 606 | +0.64(+2.51%) |
Jul 24, 2017 | 25.61 | 25.68 | 25.61 | 25.68 | 1,309 | -0.75(-2.83%) |
Jul 20, 2017 | 26.43 | 26.43 | 26.43 | 0 | -0.00(-0.01%) | |
Jul 17, 2017 | 26.43 | 256 | +0.18(+0.68%) | |||
Jul 13, 2017 | 26.25 | 26.25 | 26.25 | 0 | -0.07(-0.28%) | |
Jul 12, 2017 | 26.33 | 26.33 | 26.33 | 26.33 | 406 | +0.31(+1.18%) |
Jul 10, 2017 | 26.02 | 26.02 | 26.02 | 0 | +0.76(+2.99%) | |
Jul 07, 2017 | 25.40 | 25.45 | 25.01 | 25.26 | 1,081 | -0.42(-1.64%) |
Jul 06, 2017 | 25.68 | 25.68 | 25.68 | 25.68 | 214 | +0.07(+0.26%) |
Jul 05, 2017 | 25.62 | 25.62 | 25.62 | 25.62 | 859 | -0.07(-0.29%) |
Jul 03, 2017 | 25.69 | 25.69 | 25.69 | 25.69 | 214 | +0.29(+1.15%) |
Jun 30, 2017 | 25.07 | 25.40 | 25.07 | 25.40 | 858 | +0.68(+2.74%) |
Jun 29, 2017 | 24.72 | 24.72 | 24.72 | 24.72 | 403 | -0.59(-2.33%) |
Jun 28, 2017 | 25.31 | 25.31 | 25.31 | 25.31 | 107 | +0.59(+2.39%) |
Jun 27, 2017 | 24.72 | 24.72 | 24.72 | 24.72 | 107 | -0.36(-1.45%) |
Jun 23, 2017 | 25.08 | 3 | +0.21(+0.83%) | |||
Jun 22, 2017 | 25.03 | 25.03 | 24.88 | 24.88 | 653 | -0.12(-0.49%) |
Jun 21, 2017 | 25.04 | 25.04 | 25.00 | 25.00 | 1,343 | -0.58(-2.26%) |
Jun 20, 2017 | 25.64 | 25.64 | 25.58 | 25.58 | 1,743 | -0.07(-0.26%) |
Jun 15, 2017 | 25.64 | 25 | +0.71(+2.85%) | |||
Jun 12, 2017 | 24.93 | 144 | +0.73(+3.00%) | |||
Jun 07, 2017 | 24.21 | 10 | -0.75(-3.00%) | |||
Jun 05, 2017 | 24.95 | 26 | -0.08(-0.32%) | |||
Jun 02, 2017 | 25.00 | 25.03 | 24.90 | 25.03 | 1,839 | +0.87(+3.58%) |
May 31, 2017 | 24.17 | 24.17 | 24.17 | 0 | +0.03(+0.11%) | |
May 30, 2017 | 24.14 | 24.14 | 24.14 | 24.14 | 160 | -0.03(-0.11%) |
May 26, 2017 | 24.13 | 24.24 | 24.13 | 24.17 | 1,673 | +0.21(+0.86%) |
May 25, 2017 | 23.81 | 23.96 | 23.81 | 23.96 | 1,054 | +0.32(+1.34%) |
May 24, 2017 | 23.70 | 23.70 | 23.65 | 23.65 | 856 | +0.49(+2.13%) |
May 19, 2017 | 23.15 | 23.15 | 23.15 | 0 | +1.15(+5.23%) | |
May 18, 2017 | 22.00 | 22.00 | 22.00 | 22.00 | 369 | -0.19(-0.85%) |
May 17, 2017 | 22.19 | 22.19 | 22.19 | 22.19 | 160 | -1.18(-5.03%) |
May 15, 2017 | 23.37 | 23.37 | 23.37 | 0 | -0.15(-0.64%) | |
May 11, 2017 | 23.52 | 23.52 | 23.52 | 0 | +0.17(+0.72%) | |
May 10, 2017 | 23.70 | 23.70 | 23.35 | 23.35 | 428 | -0.38(-1.61%) |
May 09, 2017 | 23.66 | 23.73 | 23.66 | 23.73 | 455 | +0.01(+0.04%) |
May 08, 2017 | 23.72 | 23.72 | 23.72 | 23.72 | 182 | +0.16(+0.67%) |
May 05, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 492 | +0.20(+0.86%) |
May 04, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 174 | +0.09(+0.38%) |