Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.77 | 38.92 | 38.28 | 38.72 | 1,110,520 | +0.00(+0.00%) |
Jan 30, 2018 | 39.08 | 39.17 | 38.64 | 38.72 | 462,872 | -0.50(-1.28%) |
Jan 29, 2018 | 39.47 | 39.48 | 39.03 | 39.22 | 570,053 | -0.49(-1.22%) |
Jan 26, 2018 | 39.40 | 39.71 | 39.38 | 39.71 | 572,377 | +0.42(+1.07%) |
Jan 25, 2018 | 39.42 | 39.85 | 39.16 | 39.29 | 1,069,591 | +0.51(+1.32%) |
Jan 24, 2018 | 38.66 | 39.09 | 38.44 | 38.77 | 1,691,636 | +0.64(+1.68%) |
Jan 23, 2018 | 36.68 | 38.20 | 36.34 | 38.13 | 3,285,026 | +3.73(+10.86%) |
Jan 22, 2018 | 34.52 | 34.63 | 34.30 | 34.40 | 758,125 | +0.23(+0.67%) |
Jan 19, 2018 | 34.50 | 34.54 | 34.12 | 34.17 | 605,225 | +0.46(+1.36%) |
Jan 18, 2018 | 33.46 | 33.80 | 33.39 | 33.71 | 481,731 | +0.32(+0.96%) |
Jan 17, 2018 | 33.07 | 33.47 | 33.06 | 33.39 | 269,881 | +0.67(+2.04%) |
Jan 16, 2018 | 32.91 | 32.98 | 32.59 | 32.72 | 280,744 | -0.06(-0.20%) |
Jan 12, 2018 | 32.79 | 32.79 | 32.79 | 0 | +0.74(+2.31%) | |
Jan 11, 2018 | 31.90 | 32.06 | 31.84 | 32.05 | 233,855 | +0.39(+1.24%) |
Jan 10, 2018 | 31.65 | 531,557 | -0.19(-0.60%) | |||
Jan 09, 2018 | 32.08 | 32.19 | 31.85 | 31.85 | 289,659 | -0.33(-1.02%) |
Jan 08, 2018 | 32.01 | 32.19 | 31.98 | 32.17 | 279,782 | +0.31(+0.98%) |
Jan 05, 2018 | 31.67 | 31.98 | 31.63 | 31.86 | 279,280 | +0.59(+1.90%) |
Jan 04, 2018 | 31.44 | 31.51 | 31.20 | 31.27 | 353,116 | -0.08(-0.26%) |
Jan 03, 2018 | 31.23 | 31.44 | 31.20 | 31.35 | 219,741 | +0.49(+1.60%) |
Jan 02, 2018 | 30.72 | 30.86 | 30.38 | 30.86 | 232,182 | +0.06(+0.21%) |
Dec 29, 2017 | 30.79 | 30.79 | 30.79 | 0 | -0.24(-0.77%) | |
Dec 28, 2017 | 31.12 | 31.20 | 30.99 | 31.03 | 133,189 | +0.11(+0.36%) |
Dec 27, 2017 | 30.98 | 31.18 | 30.87 | 30.92 | 236,183 | +0.12(+0.39%) |
Dec 26, 2017 | 30.90 | 30.98 | 30.68 | 30.80 | 240,950 | -0.23(-0.74%) |
Dec 22, 2017 | 31.12 | 31.12 | 30.96 | 31.03 | 164,112 | +0.09(+0.30%) |
Dec 21, 2017 | 31.12 | 31.15 | 30.89 | 30.94 | 262,242 | +0.19(+0.63%) |
Dec 20, 2017 | 30.84 | 30.93 | 30.64 | 30.75 | 380,262 | -0.11(-0.36%) |
Dec 19, 2017 | 30.80 | 30.92 | 30.69 | 30.86 | 295,822 | -0.13(-0.41%) |
Dec 18, 2017 | 30.83 | 31.02 | 30.82 | 30.98 | 311,379 | +0.31(+1.01%) |
Dec 15, 2017 | 30.53 | 30.72 | 30.42 | 30.67 | 320,297 | +0.23(+0.77%) |
Dec 14, 2017 | 30.60 | 30.68 | 30.39 | 30.44 | 233,241 | -0.18(-0.58%) |
Dec 13, 2017 | 30.59 | 30.74 | 30.56 | 30.62 | 222,595 | +0.41(+1.36%) |
Dec 12, 2017 | 30.28 | 30.43 | 30.21 | 30.21 | 353,298 | +0.00(+0.00%) |
Dec 11, 2017 | 30.01 | 30.24 | 30.01 | 30.21 | 321,233 | -0.09(-0.30%) |
Dec 08, 2017 | 30.23 | 30.35 | 30.14 | 30.30 | 376,690 | +0.16(+0.55%) |
Dec 07, 2017 | 30.18 | 30.27 | 30.03 | 30.13 | 639,578 | +0.06(+0.21%) |
Dec 06, 2017 | 30.00 | 30.19 | 30.22 | 30.07 | 419,684 | -0.15(-0.48%) |
Dec 05, 2017 | 29.91 | 30.63 | 29.90 | 30.22 | 628,027 | -0.11(-0.36%) |
Dec 04, 2017 | 31.04 | 31.15 | 30.32 | 30.33 | 556,452 | -1.08(-3.44%) |
Dec 01, 2017 | 31.44 | 30.89 | 31.41 | 632,990 | -0.32(-1.01%) | |
Nov 30, 2017 | 31.72 | 32.10 | 31.61 | 31.73 | 409,093 | -0.18(-0.57%) |
Nov 29, 2017 | 32.38 | 32.39 | 31.67 | 31.91 | 408,948 | -0.60(-1.86%) |
Nov 28, 2017 | 32.60 | 32.66 | 32.37 | 32.51 | 185,489 | +0.05(+0.17%) |
Nov 27, 2017 | 32.49 | 32.53 | 32.34 | 32.46 | 227,648 | -0.15(-0.45%) |
Nov 24, 2017 | 32.43 | 32.66 | 32.33 | 32.60 | 226,562 | -0.28(-0.86%) |
Nov 22, 2017 | 32.95 | 33.14 | 32.76 | 32.89 | 1,028,697 | -0.42(-1.26%) |
Nov 21, 2017 | 32.97 | 33.33 | 32.91 | 33.31 | 496,511 | +0.41(+1.25%) |
Nov 20, 2017 | 32.52 | 32.94 | 32.49 | 32.90 | 300,562 | +0.26(+0.79%) |
Nov 17, 2017 | 32.37 | 32.71 | 32.34 | 32.64 | 399,196 | +0.42(+1.31%) |
Nov 16, 2017 | 32.01 | 32.27 | 31.99 | 32.22 | 227,708 | +0.67(+2.12%) |
Nov 15, 2017 | 31.56 | 31.67 | 31.50 | 31.55 | 224,608 | -0.19(-0.61%) |
Nov 14, 2017 | 31.95 | 32.07 | 31.70 | 31.74 | 405,780 | -0.38(-1.20%) |
Nov 13, 2017 | 31.87 | 32.15 | 31.83 | 32.13 | 412,443 | -0.32(-0.99%) |
Nov 10, 2017 | 32.33 | 32.51 | 32.31 | 32.45 | 276,110 | -0.14(-0.42%) |
Nov 09, 2017 | 32.63 | 32.70 | 32.18 | 32.59 | 648,322 | -0.52(-1.58%) |
Nov 08, 2017 | 33.02 | 33.25 | 32.98 | 33.11 | 419,343 | -0.18(-0.55%) |
Nov 07, 2017 | 33.41 | 33.54 | 33.15 | 33.29 | 271,414 | -0.11(-0.33%) |
Nov 06, 2017 | 33.09 | 33.45 | 33.09 | 33.40 | 377,273 | +0.40(+1.22%) |
Nov 03, 2017 | 32.92 | 33.12 | 32.89 | 33.00 | 378,344 | +0.48(+1.46%) |
Nov 02, 2017 | 32.85 | 32.45 | 32.52 | 459,705 | -0.41(-1.25%) |