Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.93 | 38.93 | 38.93 | 38.93 | 877 | +0.60(+1.57%) |
Jan 30, 2018 | 38.33 | 38.33 | 38.33 | 38.33 | 876 | -0.42(-1.08%) |
Jan 29, 2018 | 38.81 | 38.81 | 38.69 | 38.75 | 1,890 | -1.23(-3.08%) |
Jan 26, 2018 | 39.98 | 39.98 | 39.98 | 39.98 | 752 | +0.38(+0.96%) |
Jan 25, 2018 | 39.98 | 39.98 | 39.60 | 39.60 | 1,184 | -1.02(-2.51%) |
Jan 24, 2018 | 40.62 | 40.62 | 40.62 | 40.62 | 510 | +1.37(+3.49%) |
Jan 23, 2018 | 38.96 | 39.25 | 38.96 | 39.25 | 1,032 | +0.21(+0.54%) |
Jan 22, 2018 | 39.04 | 39.04 | 38.92 | 39.04 | 1,396 | -0.79(-1.98%) |
Jan 19, 2018 | 39.97 | 39.98 | 39.83 | 39.83 | 1,720 | +0.98(+2.52%) |
Jan 18, 2018 | 38.85 | 38.85 | 38.85 | 38.85 | 706 | +0.63(+1.65%) |
Jan 17, 2018 | 38.25 | 38.25 | 38.22 | 38.22 | 4,734 | -0.76(-1.94%) |
Jan 16, 2018 | 39.00 | 39.00 | 38.98 | 38.98 | 1,534 | -0.02(-0.04%) |
Jan 12, 2018 | 38.99 | 38.99 | 38.99 | 0 | +1.50(+4.00%) | |
Jan 11, 2018 | 37.06 | 37.49 | 37.06 | 37.49 | 1,853 | +0.39(+1.05%) |
Jan 10, 2018 | 37.10 | 37.10 | 37.10 | 37.10 | 921 | +0.85(+2.34%) |
Jan 09, 2018 | 36.48 | 36.68 | 36.05 | 36.25 | 1,993 | +0.55(+1.54%) |
Jan 08, 2018 | 35.70 | 35.70 | 35.70 | 35.70 | 943 | -0.50(-1.38%) |
Jan 05, 2018 | 36.20 | 36.20 | 36.20 | 36.20 | 1,082 | +0.11(+0.30%) |
Jan 04, 2018 | 35.96 | 36.09 | 35.96 | 36.09 | 586 | +0.73(+2.06%) |
Jan 03, 2018 | 35.36 | 35.36 | 35.36 | 35.36 | 230 | +0.16(+0.45%) |
Jan 02, 2018 | 35.20 | 35.20 | 35.20 | 35.20 | 516 | -0.35(-0.98%) |
Dec 29, 2017 | 35.55 | 35.55 | 35.55 | 0 | +0.44(+1.25%) | |
Dec 28, 2017 | 35.19 | 35.23 | 35.11 | 35.11 | 667 | -0.09(-0.26%) |
Dec 27, 2017 | 35.03 | 35.20 | 35.03 | 35.20 | 542 | -0.17(-0.48%) |
Dec 26, 2017 | 35.46 | 35.46 | 35.37 | 35.37 | 602 | -0.02(-0.06%) |
Dec 22, 2017 | 35.39 | 35.39 | 35.39 | 35.39 | 441 | +0.19(+0.54%) |
Dec 21, 2017 | 35.20 | 35.20 | 35.20 | 35.20 | 661 | +0.02(+0.06%) |
Dec 20, 2017 | 35.18 | 35.18 | 35.18 | 35.18 | 356 | -0.03(-0.09%) |
Dec 19, 2017 | 35.21 | 35.21 | 35.21 | 35.21 | 402 | +0.39(+1.12%) |
Dec 18, 2017 | 34.82 | 34.82 | 34.82 | 34.82 | 540 | +0.70(+2.05%) |
Dec 15, 2017 | 34.07 | 34.12 | 34.07 | 34.12 | 1,675 | -0.93(-2.65%) |
Dec 14, 2017 | 34.80 | 35.05 | 34.80 | 35.05 | 730 | +0.10(+0.29%) |
Dec 13, 2017 | 34.95 | 34.95 | 34.95 | 34.95 | 669 | +1.33(+3.96%) |
Dec 12, 2017 | 33.62 | 33.62 | 33.62 | 33.62 | 1,064 | +0.61(+1.85%) |
Dec 11, 2017 | 33.01 | 33.01 | 33.01 | 33.01 | 242 | -0.49(-1.46%) |
Dec 08, 2017 | 33.35 | 33.50 | 33.35 | 33.50 | 1,226 | +0.63(+1.92%) |
Dec 07, 2017 | 32.99 | 32.99 | 32.87 | 32.87 | 509 | +0.06(+0.18%) |
Dec 06, 2017 | 32.81 | 32.81 | 32.81 | 32.81 | 531 | +0.02(+0.06%) |
Dec 05, 2017 | 32.70 | 32.79 | 32.70 | 32.79 | 511 | -2.09(-5.99%) |
Dec 04, 2017 | 33.45 | 34.88 | 33.45 | 34.88 | 725 | +0.31(+0.90%) |
Dec 01, 2017 | 32.65 | 34.88 | 32.65 | 34.57 | 1,607 | +0.56(+1.65%) |
Nov 30, 2017 | 34.01 | 34.01 | 34.01 | 34.01 | 167 | -1.59(-4.47%) |
Nov 29, 2017 | 33.62 | 35.60 | 33.62 | 35.60 | 2,658 | +0.80(+2.30%) |
Nov 28, 2017 | 34.80 | 34.80 | 34.80 | 34.80 | 405 | -0.03(-0.09%) |
Nov 27, 2017 | 34.83 | 34.83 | 34.83 | 34.83 | 1,273 | -0.95(-2.66%) |
Nov 24, 2017 | 35.78 | 35.78 | 35.78 | 35.78 | 332 | +1.55(+4.53%) |
Nov 22, 2017 | 34.23 | 34.23 | 34.23 | 34.23 | 808 | +1.73(+5.32%) |
Nov 21, 2017 | 32.40 | 33.13 | 32.40 | 32.50 | 940 | -3.28(-9.17%) |
Nov 20, 2017 | 35.78 | 35.78 | 35.78 | 35.78 | 650 | -0.51(-1.41%) |
Nov 17, 2017 | 36.75 | 36.75 | 36.29 | 36.29 | 439 | +0.16(+0.44%) |
Nov 16, 2017 | 36.29 | 36.29 | 36.13 | 36.13 | 591 | +0.24(+0.67%) |
Nov 15, 2017 | 35.04 | 35.89 | 35.04 | 35.89 | 1,024 | -0.41(-1.13%) |
Nov 14, 2017 | 36.30 | 36.30 | 36.30 | 36.30 | 399 | -0.39(-1.06%) |
Nov 10, 2017 | 36.69 | 36.69 | 36.69 | 31 | -0.79(-2.11%) | |
Nov 09, 2017 | 36.25 | 37.48 | 36.25 | 37.48 | 1,250 | +0.81(+2.21%) |
Nov 08, 2017 | 36.67 | 36.67 | 36.67 | 36.67 | 468 | -1.74(-4.53%) |
Nov 07, 2017 | 38.41 | 38.41 | 38.41 | 38.41 | 661 | +1.81(+4.95%) |
Nov 06, 2017 | 36.60 | 36.60 | 36.60 | 36.60 | 475 | +0.35(+0.97%) |
Nov 03, 2017 | 36.25 | 36.25 | 36.25 | 36.25 | 606 | -0.77(-2.08%) |
Nov 02, 2017 | 36.20 | 37.02 | 36.20 | 37.02 | 679 | +0.70(+1.93%) |