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%) |