Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.70 | 40.73 | 40.64 | 40.72 | 12,678 | +0.07(+0.18%) |
Jan 30, 2018 | 40.70 | 40.70 | 40.63 | 40.65 | 3,048 | -0.09(-0.22%) |
Jan 29, 2018 | 40.71 | 40.74 | 40.70 | 40.74 | 2,447 | -0.09(-0.22%) |
Jan 26, 2018 | 40.75 | 40.83 | 40.75 | 40.83 | 4,548 | -0.06(-0.14%) |
Jan 25, 2018 | 40.70 | 40.88 | 40.70 | 40.88 | 13,389 | +0.15(+0.37%) |
Jan 24, 2018 | 40.72 | 40.74 | 40.70 | 40.73 | 12,611 | +0.00(+0.01%) |
Jan 23, 2018 | 40.74 | 40.74 | 40.71 | 40.73 | 5,916 | +0.08(+0.20%) |
Jan 22, 2018 | 40.73 | 40.73 | 40.65 | 40.65 | 17,467 | -0.03(-0.08%) |
Jan 19, 2018 | 40.73 | 40.73 | 40.68 | 40.68 | 176,901 | -0.12(-0.30%) |
Jan 18, 2018 | 40.79 | 40.80 | 40.79 | 40.80 | 439 | -0.06(-0.16%) |
Jan 17, 2018 | 40.98 | 40.99 | 40.87 | 40.87 | 3,461 | -0.11(-0.26%) |
Jan 12, 2018 | 40.97 | 40.97 | 40.97 | 334 | +0.02(+0.04%) | |
Jan 11, 2018 | 40.84 | 40.97 | 40.84 | 40.96 | 3,411 | +0.07(+0.18%) |
Jan 10, 2018 | 40.88 | 40.88 | 2,593 | +0.02(+0.06%) | ||
Jan 09, 2018 | 40.88 | 40.88 | 40.83 | 40.86 | 2,674 | -0.10(-0.25%) |
Jan 08, 2018 | 40.96 | 40.97 | 40.96 | 40.96 | 1,872 | +0.04(+0.10%) |
Jan 05, 2018 | 40.93 | 40.93 | 40.92 | 40.92 | 3,224 | -0.03(-0.07%) |
Jan 04, 2018 | 40.95 | 40.95 | 40.95 | 40.95 | 951 | -0.02(-0.06%) |
Jan 03, 2018 | 40.96 | 40.99 | 40.96 | 40.97 | 15,801 | +0.04(+0.09%) |
Jan 02, 2018 | 41.00 | 41.00 | 40.88 | 40.94 | 52,404 | -0.16(-0.39%) |
Dec 29, 2017 | 41.10 | 41.10 | 41.10 | 0 | +0.08(+0.20%) | |
Dec 28, 2017 | 40.98 | 41.03 | 40.98 | 41.01 | 1,526 | +0.04(+0.10%) |
Dec 27, 2017 | 40.97 | 40.97 | 40.97 | 40.97 | 388 | +0.03(+0.08%) |
Dec 26, 2017 | 40.95 | 40.95 | 40.94 | 40.94 | 1,386 | +0.03(+0.09%) |
Dec 22, 2017 | 40.92 | 40.92 | 40.91 | 40.91 | 448 | +0.03(+0.08%) |
Dec 21, 2017 | 40.88 | 40.88 | 40.87 | 40.87 | 909 | +0.04(+0.09%) |
Dec 20, 2017 | 40.83 | 40.84 | 40.83 | 40.83 | 1,490 | -0.09(-0.22%) |
Dec 19, 2017 | 40.97 | 40.97 | 40.92 | 40.92 | 1,252 | -0.12(-0.30%) |
Dec 18, 2017 | 41.16 | 41.16 | 41.05 | 41.05 | 2,227 | -0.07(-0.18%) |
Dec 15, 2017 | 41.11 | 41.12 | 41.11 | 41.12 | 26,813 | +0.04(+0.11%) |
Dec 14, 2017 | 41.08 | 41.08 | 41.07 | 41.08 | 1,459 | +0.14(+0.35%) |
Dec 13, 2017 | 40.98 | 40.98 | 40.93 | 40.93 | 740 | +0.05(+0.11%) |
Dec 12, 2017 | 40.89 | 40.89 | 40.89 | 40.89 | 735 | -0.07(-0.17%) |
Dec 11, 2017 | 41.03 | 41.03 | 40.96 | 40.96 | 3,245 | +0.00(+0.01%) |
Dec 08, 2017 | 40.99 | 40.99 | 40.95 | 40.95 | 6,452 | -0.02(-0.05%) |
Dec 07, 2017 | 40.98 | 40.98 | 40.98 | 40.98 | 549 | -0.12(-0.29%) |
Dec 06, 2017 | 41.14 | 41.14 | 41.10 | 41.10 | 1,221 | +0.09(+0.21%) |
Dec 05, 2017 | 40.90 | 41.01 | 40.90 | 41.01 | 2,105 | +0.09(+0.23%) |
Dec 04, 2017 | 40.96 | 40.96 | 40.92 | 2,595 | -0.04(-0.10%) | |
Dec 01, 2017 | 40.81 | 41.01 | 40.81 | 40.96 | 7,556 | +0.07(+0.18%) |
Nov 30, 2017 | 40.83 | 40.89 | 40.83 | 40.88 | 3,937 | -0.03(-0.08%) |
Nov 29, 2017 | 40.93 | 40.93 | 40.86 | 40.92 | 3,633 | -0.16(-0.38%) |
Nov 28, 2017 | 41.07 | 41.07 | 41.07 | 41.07 | 349 | +0.02(+0.04%) |
Nov 27, 2017 | 41.03 | 41.06 | 41.01 | 41.06 | 8,379 | -0.02(-0.04%) |
Nov 24, 2017 | 41.07 | 41.07 | 41.07 | 41.07 | 807 | -0.02(-0.04%) |
Nov 22, 2017 | 41.08 | 41.09 | 41.08 | 41.09 | 393 | +0.13(+0.32%) |
Nov 21, 2017 | 40.96 | 40.97 | 40.96 | 40.96 | 4,250 | +0.10(+0.24%) |
Nov 20, 2017 | 40.85 | 40.86 | 40.83 | 40.86 | 1,929 | +0.01(+0.02%) |
Nov 17, 2017 | 40.85 | 40.85 | 40.85 | 40.85 | 303 | +0.06(+0.14%) |
Nov 16, 2017 | 40.83 | 40.83 | 40.79 | 40.79 | 2,717 | -0.01(-0.02%) |
Nov 15, 2017 | 40.72 | 40.80 | 40.66 | 40.80 | 2,496 | +0.13(+0.32%) |
Nov 14, 2017 | 40.62 | 40.67 | 40.62 | 40.67 | 6,720 | -0.01(-0.03%) |
Nov 13, 2017 | 40.71 | 40.71 | 40.67 | 40.68 | 3,064 | -0.00(-0.01%) |
Nov 10, 2017 | 40.74 | 40.74 | 40.68 | 40.69 | 1,647 | -0.22(-0.54%) |
Nov 09, 2017 | 40.87 | 40.91 | 40.85 | 40.91 | 2,423 | -0.05(-0.12%) |
Nov 08, 2017 | 40.99 | 40.99 | 40.96 | 40.96 | 1,884 | -0.03(-0.08%) |
Nov 07, 2017 | 40.96 | 41.02 | 40.96 | 40.99 | 3,676 | -0.09(-0.21%) |
Nov 06, 2017 | 40.99 | 41.08 | 40.99 | 41.08 | 17,302 | +0.08(+0.19%) |
Nov 03, 2017 | 41.00 | 41.00 | 41.00 | 41.00 | 1,147 | +0.02(+0.04%) |
Nov 02, 2017 | 40.97 | 40.98 | 40.97 | 40.98 | 752 | +0.04(+0.10%) |