Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.90 | 39.92 | 39.61 | 39.61 | 384 | -0.21(-0.53%) |
Jan 30, 2018 | 39.91 | 39.91 | 39.76 | 39.83 | 15,538 | -0.68(-1.67%) |
Jan 29, 2018 | 40.45 | 40.50 | 40.45 | 40.50 | 1,029 | -0.16(-0.40%) |
Jan 26, 2018 | 40.11 | 40.67 | 40.11 | 40.67 | 2,070 | +0.66(+1.66%) |
Jan 24, 2018 | 40.00 | 40.00 | 40.00 | 96 | -0.28(-0.68%) | |
Jan 23, 2018 | 40.36 | 40.36 | 40.18 | 40.28 | 125,385 | +0.17(+0.43%) |
Jan 22, 2018 | 39.95 | 40.11 | 39.95 | 40.11 | 2,139 | +0.31(+0.78%) |
Jan 19, 2018 | 39.80 | 39.80 | 39.80 | 39.80 | 694 | +0.05(+0.14%) |
Jan 17, 2018 | 39.74 | 39.74 | 39.74 | 40 | +0.21(+0.54%) | |
Jan 12, 2018 | 39.53 | 39.53 | 39.53 | 185 | +0.36(+0.92%) | |
Jan 11, 2018 | 39.17 | 39.17 | 39.17 | 39.17 | 2,828 | +0.28(+0.71%) |
Jan 10, 2018 | 38.51 | 38.89 | 38.51 | 38.89 | 4,856 | +0.07(+0.19%) |
Jan 09, 2018 | 38.77 | 38.82 | 38.77 | 38.82 | 1,789 | +0.04(+0.11%) |
Jan 08, 2018 | 38.67 | 38.78 | 38.63 | 38.78 | 898 | +0.20(+0.51%) |
Jan 05, 2018 | 38.50 | 38.61 | 38.48 | 38.58 | 3,823 | +0.33(+0.86%) |
Jan 03, 2018 | 38.25 | 38.25 | 38.25 | 213 | +0.14(+0.37%) | |
Jan 02, 2018 | 38.12 | 38.12 | 38.11 | 38.11 | 618 | +0.03(+0.07%) |
Dec 29, 2017 | 38.09 | 38.09 | 38.09 | 0 | +0.06(+0.15%) | |
Dec 26, 2017 | 38.03 | 38.03 | 38.03 | 69 | +0.04(+0.09%) | |
Dec 22, 2017 | 37.96 | 37.99 | 37.96 | 37.99 | 232 | -0.06(-0.16%) |
Dec 21, 2017 | 38.06 | 38.06 | 38.06 | 38.06 | 116 | +0.08(+0.22%) |
Dec 20, 2017 | 37.97 | 37.97 | 37.97 | 37.97 | 454 | -0.03(-0.07%) |
Dec 18, 2017 | 38.00 | 38.00 | 38.00 | 0 | +0.50(+1.32%) | |
Dec 14, 2017 | 37.50 | 37.50 | 37.50 | 29 | -0.17(-0.45%) | |
Dec 13, 2017 | 37.63 | 37.67 | 37.63 | 37.67 | 3,812 | +0.24(+0.64%) |
Dec 12, 2017 | 37.44 | 37.44 | 37.44 | 37.44 | 992 | +0.09(+0.23%) |
Dec 11, 2017 | 37.34 | 37.35 | 37.34 | 37.35 | 14,669 | +0.32(+0.85%) |
Dec 07, 2017 | 37.03 | 37.03 | 37.03 | 0 | +0.18(+0.49%) | |
Dec 06, 2017 | 36.90 | 36.90 | 36.86 | 36.86 | 908 | -0.33(-0.89%) |
Dec 05, 2017 | 37.05 | 37.19 | 37.05 | 37.19 | 1,413 | +0.01(+0.02%) |
Dec 04, 2017 | 37.18 | 37.18 | 37.18 | 37.18 | 726 | +0.39(+1.07%) |
Dec 01, 2017 | 36.93 | 36.99 | 36.62 | 36.79 | 3,386 | -0.26(-0.71%) |
Nov 30, 2017 | 36.94 | 37.05 | 36.94 | 37.05 | 2,977 | +0.34(+0.93%) |
Nov 29, 2017 | 36.71 | 36.72 | 36.71 | 36.71 | 853 | +0.20(+0.54%) |
Nov 28, 2017 | 36.26 | 36.51 | 36.25 | 36.51 | 1,638 | +0.35(+0.97%) |
Nov 27, 2017 | 36.16 | 36.16 | 36.16 | 36.16 | 195 | -0.05(-0.14%) |
Nov 21, 2017 | 36.22 | 36.22 | 36.22 | 0 | +0.20(+0.57%) | |
Nov 20, 2017 | 35.75 | 36.06 | 35.75 | 36.01 | 14,331 | +0.17(+0.48%) |
Nov 17, 2017 | 35.87 | 35.87 | 35.81 | 35.84 | 1,190 | +0.01(+0.02%) |
Nov 16, 2017 | 35.77 | 35.83 | 35.77 | 35.83 | 247 | +0.42(+1.18%) |
Nov 15, 2017 | 35.41 | 35.41 | 35.41 | 35.41 | 117 | -0.14(-0.41%) |
Nov 14, 2017 | 35.56 | 35.56 | 35.56 | 35.56 | 199 | -0.16(-0.44%) |
Nov 13, 2017 | 35.72 | 35.72 | 35.70 | 35.72 | 2,830 | -0.06(-0.16%) |
Nov 10, 2017 | 35.70 | 35.77 | 35.70 | 35.77 | 1,086 | +0.02(+0.06%) |
Nov 09, 2017 | 35.84 | 35.84 | 35.61 | 35.75 | 10,519 | -0.08(-0.23%) |
Nov 08, 2017 | 35.82 | 35.83 | 35.82 | 35.83 | 591 | +0.06(+0.17%) |
Nov 07, 2017 | 35.81 | 35.90 | 35.72 | 35.77 | 4,945 | -0.11(-0.31%) |
Nov 06, 2017 | 35.88 | 35.88 | 35.88 | 35.88 | 256 | +0.07(+0.19%) |
Nov 03, 2017 | 35.79 | 35.81 | 35.79 | 35.81 | 314 | +0.04(+0.12%) |