Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.20 | 40.34 | 39.14 | 39.14 | 81,890 | -0.84(-2.11%) |
Jan 30, 2018 | 39.95 | 40.69 | 39.52 | 39.98 | 125,332 | -0.24(-0.60%) |
Jan 29, 2018 | 40.18 | 40.66 | 39.42 | 40.22 | 127,564 | +0.06(+0.16%) |
Jan 26, 2018 | 40.04 | 40.50 | 39.76 | 40.16 | 163,025 | +0.12(+0.30%) |
Jan 25, 2018 | 40.30 | 40.66 | 39.69 | 40.04 | 152,889 | -0.02(-0.05%) |
Jan 24, 2018 | 39.90 | 40.56 | 39.51 | 40.06 | 207,730 | +0.24(+0.60%) |
Jan 23, 2018 | 41.13 | 41.88 | 39.35 | 39.81 | 165,617 | -0.75(-1.85%) |
Jan 22, 2018 | 40.70 | 40.84 | 39.81 | 40.56 | 170,320 | +0.12(+0.30%) |
Jan 19, 2018 | 39.93 | 40.95 | 39.83 | 40.44 | 88,793 | +0.36(+0.90%) |
Jan 18, 2018 | 40.45 | 40.68 | 39.84 | 40.08 | 85,781 | -0.40(-0.98%) |
Jan 17, 2018 | 40.88 | 41.03 | 40.26 | 40.48 | 138,482 | -0.09(-0.23%) |
Jan 16, 2018 | 41.84 | 41.86 | 40.10 | 40.57 | 75,531 | -0.79(-1.90%) |
Jan 12, 2018 | 41.36 | 41.36 | 41.36 | 0 | +0.06(+0.16%) | |
Jan 11, 2018 | 40.77 | 41.78 | 40.45 | 41.30 | 115,342 | +0.56(+1.36%) |
Jan 10, 2018 | 41.56 | 40.74 | 142,455 | +0.94(+2.37%) | ||
Jan 09, 2018 | 39.95 | 40.73 | 39.79 | 39.80 | 124,139 | -0.10(-0.26%) |
Jan 08, 2018 | 40.73 | 40.73 | 39.66 | 39.90 | 143,410 | -0.93(-2.27%) |
Jan 05, 2018 | 40.79 | 41.22 | 40.51 | 40.82 | 136,820 | +0.32(+0.80%) |
Jan 04, 2018 | 40.68 | 41.25 | 39.91 | 40.50 | 219,852 | +0.22(+0.55%) |
Jan 03, 2018 | 39.80 | 40.62 | 39.39 | 40.28 | 149,989 | +0.48(+1.21%) |
Jan 02, 2018 | 39.06 | 40.20 | 39.02 | 39.80 | 113,572 | +0.93(+2.38%) |
Dec 29, 2017 | 38.87 | 38.87 | 38.87 | 0 | -0.99(-2.49%) | |
Dec 28, 2017 | 39.67 | 40.23 | 39.48 | 39.86 | 54,092 | -0.15(-0.37%) |
Dec 27, 2017 | 39.86 | 41.48 | 39.73 | 40.01 | 88,580 | -0.16(-0.39%) |
Dec 26, 2017 | 40.27 | 40.30 | 39.66 | 40.17 | 96,641 | -0.10(-0.25%) |
Dec 22, 2017 | 40.55 | 40.55 | 39.81 | 40.27 | 56,267 | -0.31(-0.78%) |
Dec 21, 2017 | 40.71 | 41.16 | 39.81 | 40.58 | 41,062 | +0.31(+0.76%) |
Dec 20, 2017 | 40.57 | 40.76 | 39.91 | 40.28 | 57,836 | +0.10(+0.25%) |
Dec 19, 2017 | 40.68 | 40.84 | 39.98 | 40.18 | 58,651 | -0.39(-0.96%) |
Dec 18, 2017 | 40.67 | 41.47 | 40.31 | 40.56 | 63,068 | +0.30(+0.74%) |
Dec 15, 2017 | 38.89 | 40.42 | 38.73 | 40.27 | 222,342 | +1.47(+3.79%) |
Dec 14, 2017 | 39.71 | 39.90 | 38.57 | 38.80 | 57,584 | -0.70(-1.78%) |
Dec 13, 2017 | 39.90 | 40.44 | 39.30 | 39.50 | 48,661 | -0.35(-0.88%) |
Dec 12, 2017 | 39.64 | 40.19 | 39.38 | 39.85 | 114,961 | +0.07(+0.19%) |
Dec 11, 2017 | 40.34 | 40.44 | 39.51 | 39.78 | 94,662 | -0.22(-0.56%) |
Dec 08, 2017 | 39.97 | 40.21 | 39.56 | 40.00 | 126,628 | +0.00(+0.00%) |
Dec 07, 2017 | 39.79 | 40.06 | 38.93 | 74,202 | +0.00(+0.00%) | |
Dec 06, 2017 | 39.32 | 40.28 | 39.06 | 39.32 | 82,970 | +0.21(+0.54%) |
Dec 05, 2017 | 39.92 | 40.38 | 39.06 | 39.11 | 55,584 | -0.69(-1.74%) |
Dec 04, 2017 | 40.81 | 39.53 | 39.81 | 79,069 | +0.10(+0.26%) | |
Dec 01, 2017 | 39.31 | 39.74 | 38.38 | 39.70 | 96,532 | +0.41(+1.04%) |
Nov 30, 2017 | 39.62 | 39.81 | 38.71 | 39.30 | 165,188 | +0.22(+0.57%) |
Nov 29, 2017 | 38.45 | 39.55 | 38.43 | 39.07 | 108,887 | +0.88(+2.30%) |
Nov 28, 2017 | 37.33 | 38.31 | 36.82 | 38.19 | 83,562 | +1.27(+3.43%) |
Nov 27, 2017 | 36.95 | 37.52 | 36.90 | 36.93 | 46,056 | +0.03(+0.08%) |
Nov 24, 2017 | 37.39 | 37.39 | 36.81 | 36.90 | 11,707 | -0.11(-0.30%) |
Nov 22, 2017 | 37.44 | 37.45 | 36.92 | 37.01 | 39,135 | -0.06(-0.15%) |
Nov 21, 2017 | 37.57 | 37.67 | 37.01 | 37.07 | 61,101 | -0.34(-0.92%) |
Nov 20, 2017 | 37.13 | 37.46 | 36.12 | 37.41 | 75,948 | +0.25(+0.67%) |
Nov 17, 2017 | 36.62 | 37.44 | 36.61 | 37.16 | 52,631 | +0.32(+0.88%) |
Nov 16, 2017 | 36.98 | 37.22 | 36.68 | 36.83 | 65,861 | +0.32(+0.89%) |
Nov 15, 2017 | 35.98 | 36.81 | 35.81 | 36.51 | 52,731 | +0.27(+0.74%) |
Nov 14, 2017 | 35.93 | 36.34 | 35.93 | 36.24 | 87,381 | +0.06(+0.18%) |
Nov 13, 2017 | 35.96 | 36.35 | 35.70 | 36.18 | 35,675 | +0.06(+0.15%) |
Nov 10, 2017 | 36.53 | 36.53 | 35.91 | 36.12 | 72,313 | +0.02(+0.05%) |
Nov 09, 2017 | 36.33 | 36.62 | 35.68 | 36.10 | 61,864 | -0.53(-1.44%) |
Nov 08, 2017 | 37.38 | 37.54 | 36.38 | 36.63 | 122,050 | -1.03(-2.73%) |
Nov 07, 2017 | 37.88 | 38.19 | 37.43 | 37.66 | 168,338 | -0.32(-0.85%) |
Nov 06, 2017 | 37.64 | 38.27 | 37.22 | 37.98 | 79,845 | +0.33(+0.89%) |
Nov 03, 2017 | 37.21 | 37.74 | 36.94 | 37.65 | 49,942 | +0.11(+0.30%) |
Nov 02, 2017 | 37.56 | 37.70 | 36.71 | 37.54 | 72,073 | +0.46(+1.25%) |