Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.05 | 38.20 | 37.51 | 37.69 | 12,415 | +0.95(+2.59%) |
Jan 30, 2018 | 37.31 | 37.31 | 36.63 | 36.74 | 15,022 | -1.05(-2.78%) |
Jan 29, 2018 | 37.57 | 37.79 | 37.40 | 37.79 | 10,524 | -0.53(-1.38%) |
Jan 26, 2018 | 37.99 | 38.32 | 37.99 | 38.32 | 13,767 | +0.83(+2.21%) |
Jan 25, 2018 | 38.00 | 38.00 | 37.17 | 37.49 | 19,934 | -1.02(-2.65%) |
Jan 24, 2018 | 38.84 | 38.84 | 38.40 | 38.51 | 18,189 | -0.58(-1.48%) |
Jan 23, 2018 | 38.90 | 39.32 | 38.90 | 39.09 | 52,072 | +0.27(+0.70%) |
Jan 22, 2018 | 38.99 | 38.99 | 38.60 | 38.82 | 11,914 | +0.99(+2.63%) |
Jan 19, 2018 | 37.82 | 37.91 | 37.70 | 37.83 | 26,821 | -0.31(-0.83%) |
Jan 18, 2018 | 38.07 | 38.23 | 37.76 | 38.14 | 16,897 | +0.39(+1.03%) |
Jan 17, 2018 | 37.90 | 37.92 | 37.33 | 37.75 | 33,249 | +1.10(+3.00%) |
Jan 16, 2018 | 37.44 | 37.54 | 36.55 | 36.65 | 32,707 | +1.27(+3.60%) |
Jan 12, 2018 | 35.38 | 35.38 | 35.38 | 0 | +0.83(+2.39%) | |
Jan 11, 2018 | 34.41 | 34.59 | 34.41 | 34.55 | 6,921 | -0.17(-0.49%) |
Jan 10, 2018 | 34.59 | 34.75 | 34.59 | 34.72 | 42,505 | +0.37(+1.08%) |
Jan 09, 2018 | 34.52 | 34.52 | 34.30 | 34.35 | 10,485 | +0.68(+2.02%) |
Jan 08, 2018 | 33.41 | 33.77 | 33.36 | 33.67 | 38,405 | +1.08(+3.31%) |
Jan 05, 2018 | 32.99 | 32.99 | 32.52 | 32.59 | 7,839 | -0.23(-0.70%) |
Jan 04, 2018 | 32.98 | 32.98 | 32.65 | 32.82 | 71,321 | +0.73(+2.26%) |
Jan 03, 2018 | 32.15 | 32.15 | 32.01 | 32.09 | 5,302 | -0.00(-0.00%) |
Jan 02, 2018 | 31.68 | 32.10 | 31.68 | 32.10 | 6,200 | +1.37(+4.45%) |
Dec 29, 2017 | 30.73 | 30.73 | 30.73 | 0 | +0.10(+0.33%) | |
Dec 28, 2017 | 30.70 | 30.82 | 30.62 | 30.63 | 3,511 | +0.31(+1.02%) |
Dec 27, 2017 | 30.46 | 30.32 | 30.32 | 10,296 | -0.14(-0.45%) | |
Dec 26, 2017 | 30.49 | 30.49 | 30.40 | 30.46 | 3,026 | +0.05(+0.17%) |
Dec 22, 2017 | 30.47 | 30.47 | 30.41 | 30.41 | 3,486 | +0.08(+0.25%) |
Dec 21, 2017 | 30.23 | 30.39 | 30.23 | 30.33 | 6,420 | +0.64(+2.16%) |
Dec 20, 2017 | 29.67 | 29.73 | 29.67 | 29.69 | 17,046 | +0.03(+0.10%) |
Dec 19, 2017 | 29.75 | 29.75 | 29.60 | 29.66 | 7,415 | -0.62(-2.05%) |
Dec 18, 2017 | 30.20 | 30.35 | 30.20 | 30.28 | 15,978 | +1.37(+4.72%) |
Dec 15, 2017 | 28.72 | 29.18 | 28.72 | 28.91 | 11,640 | -0.42(-1.42%) |
Dec 14, 2017 | 29.42 | 29.50 | 29.20 | 29.33 | 4,472 | -0.21(-0.72%) |
Dec 13, 2017 | 29.29 | 29.58 | 29.29 | 29.55 | 4,113 | +0.28(+0.96%) |
Dec 12, 2017 | 29.55 | 29.55 | 29.05 | 29.27 | 19,137 | -0.44(-1.48%) |
Dec 11, 2017 | 29.70 | 29.73 | 29.60 | 29.70 | 78,035 | +0.48(+1.66%) |
Dec 08, 2017 | 29.14 | 29.24 | 29.14 | 29.22 | 65,933 | +0.57(+1.99%) |
Dec 07, 2017 | 28.60 | 28.65 | 28.46 | 28.65 | 3,215 | +0.38(+1.34%) |
Dec 06, 2017 | 28.49 | 28.49 | 28.13 | 28.27 | 5,130 | -1.05(-3.60%) |
Dec 05, 2017 | 29.34 | 29.54 | 29.28 | 29.32 | 8,422 | -0.71(-2.35%) |
Dec 04, 2017 | 30.09 | 30.13 | 30.02 | 30.03 | 4,397 | -0.08(-0.27%) |
Dec 01, 2017 | 30.25 | 30.00 | 30.11 | 6,073 | -0.42(-1.37%) | |
Nov 30, 2017 | 30.27 | 30.54 | 30.26 | 30.53 | 5,924 | -0.22(-0.72%) |
Nov 29, 2017 | 31.30 | 31.30 | 30.52 | 30.75 | 5,428 | -0.24(-0.77%) |
Nov 28, 2017 | 30.90 | 30.99 | 30.88 | 30.99 | 3,865 | +0.05(+0.16%) |
Nov 27, 2017 | 30.94 | 30.95 | 30.89 | 30.94 | 4,624 | -0.91(-2.85%) |
Nov 24, 2017 | 31.95 | 31.95 | 31.82 | 31.85 | 3,179 | -0.71(-2.20%) |
Nov 22, 2017 | 32.57 | 32.59 | 32.44 | 32.56 | 12,709 | +0.97(+3.09%) |
Nov 21, 2017 | 31.63 | 31.63 | 31.55 | 31.59 | 5,706 | +1.77(+5.94%) |
Nov 20, 2017 | 29.66 | 29.82 | 29.66 | 29.82 | 3,362 | +0.00(+0.00%) |
Nov 17, 2017 | 29.88 | 29.88 | 29.75 | 29.82 | 1,712 | -0.24(-0.80%) |
Nov 16, 2017 | 29.92 | 30.12 | 29.92 | 30.06 | 9,098 | +0.46(+1.57%) |
Nov 15, 2017 | 29.47 | 29.92 | 29.47 | 29.59 | 7,275 | -0.50(-1.66%) |
Nov 14, 2017 | 30.26 | 30.26 | 29.97 | 30.09 | 3,451 | -0.18(-0.58%) |
Nov 13, 2017 | 29.95 | 30.27 | 29.95 | 30.27 | 2,335 | +0.76(+2.58%) |
Nov 10, 2017 | 29.36 | 29.51 | 29.36 | 29.51 | 1,567 | +0.07(+0.24%) |
Nov 09, 2017 | 29.45 | 29.45 | 29.32 | 29.44 | 1,406 | +0.20(+0.68%) |
Nov 08, 2017 | 29.10 | 29.24 | 28.95 | 29.24 | 2,787 | +0.10(+0.34%) |
Nov 07, 2017 | 29.10 | 29.14 | 29.08 | 29.14 | 5,620 | +0.46(+1.60%) |
Nov 06, 2017 | 28.62 | 28.68 | 28.59 | 28.68 | 2,867 | +0.03(+0.10%) |
Nov 03, 2017 | 28.67 | 28.69 | 28.61 | 28.65 | 3,644 | -0.14(-0.49%) |
Nov 02, 2017 | 28.73 | 28.79 | 28.70 | 28.79 | 2,906 | +0.45(+1.59%) |