Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 38.78 | 38.78 | 38.78 | 0 | -0.21(-0.53%) | |
Dec 28, 2017 | 39.08 | 39.08 | 38.95 | 38.99 | 3,520 | +0.03(+0.08%) |
Dec 27, 2017 | 38.96 | 38.96 | 38.96 | 38.96 | 349 | +0.36(+0.92%) |
Dec 26, 2017 | 40.86 | 40.86 | 38.60 | 38.60 | 7,412 | -0.77(-1.95%) |
Dec 22, 2017 | 39.90 | 39.90 | 39.37 | 39.37 | 2,529 | -0.14(-0.36%) |
Dec 21, 2017 | 39.46 | 39.54 | 39.43 | 39.51 | 3,373 | +0.02(+0.05%) |
Dec 20, 2017 | 40.15 | 40.15 | 39.44 | 39.49 | 13,476 | -0.10(-0.25%) |
Dec 19, 2017 | 39.73 | 39.73 | 39.48 | 39.59 | 7,947 | +0.08(+0.20%) |
Dec 18, 2017 | 38.73 | 39.58 | 38.73 | 39.51 | 6,017 | +0.74(+1.90%) |
Dec 15, 2017 | 38.53 | 38.82 | 38.53 | 38.78 | 2,276 | +0.10(+0.27%) |
Dec 14, 2017 | 38.99 | 38.99 | 38.36 | 38.67 | 14,771 | +0.22(+0.56%) |
Dec 13, 2017 | 38.45 | 38.63 | 38.41 | 38.46 | 3,808 | +0.13(+0.33%) |
Dec 12, 2017 | 38.18 | 38.43 | 38.18 | 38.33 | 3,337 | +0.07(+0.18%) |
Dec 11, 2017 | 38.54 | 38.56 | 38.20 | 38.26 | 4,218 | +0.17(+0.44%) |
Dec 08, 2017 | 38.61 | 38.61 | 38.09 | 38.09 | 4,608 | +0.06(+0.15%) |
Dec 07, 2017 | 37.97 | 38.21 | 37.92 | 38.03 | 2,591 | -0.07(-0.18%) |
Dec 06, 2017 | 38.04 | 38.15 | 37.81 | 38.10 | 5,715 | +0.43(+1.14%) |
Dec 05, 2017 | 37.37 | 38.01 | 37.37 | 37.67 | 5,335 | +0.30(+0.81%) |
Dec 04, 2017 | 38.34 | 38.34 | 37.13 | 37.37 | 7,339 | -0.74(-1.93%) |
Dec 01, 2017 | 37.60 | 38.23 | 37.60 | 38.11 | 4,026 | +0.20(+0.53%) |
Nov 30, 2017 | 38.22 | 38.22 | 37.38 | 37.90 | 8,298 | +0.17(+0.45%) |
Nov 29, 2017 | 39.68 | 39.68 | 37.50 | 37.73 | 13,008 | -1.52(-3.87%) |
Nov 28, 2017 | 39.77 | 39.88 | 39.25 | 39.25 | 7,714 | -0.68(-1.71%) |
Nov 27, 2017 | 40.42 | 40.42 | 39.94 | 39.94 | 28,834 | -0.12(-0.30%) |
Nov 24, 2017 | 41.70 | 41.70 | 39.69 | 40.06 | 17,893 | +0.33(+0.82%) |
Nov 22, 2017 | 40.05 | 40.05 | 39.58 | 39.73 | 7,997 | +0.06(+0.16%) |
Nov 21, 2017 | 39.02 | 39.67 | 39.02 | 39.67 | 7,312 | +0.64(+1.64%) |
Nov 20, 2017 | 39.17 | 40.73 | 38.95 | 39.03 | 22,273 | -0.12(-0.31%) |
Nov 17, 2017 | 39.93 | 39.93 | 39.09 | 39.15 | 15,559 | -0.46(-1.17%) |