Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.88 | 43.91 | 41.33 | 43.35 | 1,576,947 | +2.98(+7.37%) |
Jan 30, 2018 | 40.84 | 40.98 | 40.29 | 40.37 | 877,475 | -0.84(-2.04%) |
Jan 29, 2018 | 40.66 | 41.34 | 40.31 | 41.21 | 734,229 | +0.48(+1.17%) |
Jan 26, 2018 | 40.08 | 40.77 | 38.83 | 40.74 | 502,651 | +0.75(+1.87%) |
Jan 25, 2018 | 40.08 | 40.11 | 39.42 | 39.99 | 671,648 | +0.11(+0.28%) |
Jan 24, 2018 | 40.46 | 40.50 | 39.72 | 39.88 | 406,938 | -0.45(-1.12%) |
Jan 23, 2018 | 40.22 | 40.61 | 40.13 | 40.33 | 334,584 | +0.13(+0.32%) |
Jan 22, 2018 | 40.27 | 40.28 | 39.95 | 40.20 | 341,747 | -0.23(-0.56%) |
Jan 19, 2018 | 40.05 | 40.43 | 39.82 | 40.42 | 483,780 | +0.39(+0.98%) |
Jan 18, 2018 | 39.84 | 40.32 | 39.40 | 40.03 | 563,382 | +0.04(+0.11%) |
Jan 17, 2018 | 38.95 | 40.08 | 38.95 | 39.99 | 788,547 | +1.20(+3.09%) |
Jan 16, 2018 | 38.57 | 38.71 | 38.49 | 38.79 | 432,237 | +0.33(+0.86%) |
Jan 12, 2018 | 38.46 | 38.46 | 38.46 | 0 | +0.29(+0.75%) | |
Jan 11, 2018 | 37.87 | 38.34 | 37.80 | 38.17 | 402,395 | +0.39(+1.03%) |
Jan 10, 2018 | 37.93 | 37.98 | 37.64 | 37.78 | 412,136 | -0.23(-0.59%) |
Jan 09, 2018 | 38.16 | 38.22 | 37.86 | 38.01 | 526,518 | -0.13(-0.34%) |
Jan 08, 2018 | 37.70 | 38.30 | 37.64 | 38.14 | 426,695 | +0.44(+1.17%) |
Jan 05, 2018 | 38.04 | 38.19 | 37.67 | 37.70 | 369,414 | -0.21(-0.55%) |
Jan 04, 2018 | 37.65 | 38.15 | 37.65 | 37.91 | 970,934 | +0.36(+0.95%) |
Jan 03, 2018 | 36.65 | 37.70 | 36.56 | 37.55 | 858,489 | +0.83(+2.27%) |
Jan 02, 2018 | 36.35 | 36.76 | 36.04 | 36.72 | 559,758 | +0.58(+1.61%) |
Dec 29, 2017 | 36.14 | 36.14 | 36.14 | 0 | -0.44(-1.21%) | |
Dec 28, 2017 | 36.56 | 36.60 | 36.22 | 36.58 | 316,970 | +0.18(+0.50%) |
Dec 27, 2017 | 36.21 | 36.51 | 36.15 | 36.40 | 294,764 | +0.14(+0.38%) |
Dec 26, 2017 | 36.62 | 36.62 | 36.23 | 36.26 | 310,540 | -0.43(-1.16%) |
Dec 22, 2017 | 36.74 | 36.74 | 36.28 | 36.68 | 388,953 | +0.03(+0.07%) |
Dec 21, 2017 | 36.56 | 36.83 | 36.47 | 36.66 | 446,987 | +0.20(+0.55%) |
Dec 20, 2017 | 36.67 | 36.89 | 36.43 | 36.46 | 880,206 | -0.03(-0.10%) |
Dec 19, 2017 | 36.41 | 36.90 | 36.33 | 36.49 | 1,463,345 | +0.09(+0.24%) |
Dec 18, 2017 | 36.53 | 36.53 | 36.36 | 36.40 | 647,524 | -0.03(-0.07%) |
Dec 15, 2017 | 36.19 | 36.66 | 36.00 | 36.43 | 2,115,392 | +0.38(+1.06%) |
Dec 14, 2017 | 36.47 | 36.51 | 36.01 | 36.05 | 536,251 | -0.36(-1.00%) |
Dec 13, 2017 | 36.50 | 36.86 | 36.35 | 36.41 | 561,323 | -0.08(-0.21%) |
Dec 12, 2017 | 37.04 | 37.04 | 36.45 | 36.49 | 552,374 | -0.47(-1.27%) |
Dec 11, 2017 | 37.32 | 37.57 | 36.95 | 36.96 | 339,819 | -0.33(-0.88%) |
Dec 08, 2017 | 37.45 | 37.61 | 37.20 | 37.29 | 560,562 | +0.05(+0.14%) |
Dec 07, 2017 | 37.04 | 37.29 | 36.93 | 37.24 | 544,332 | +0.31(+0.85%) |
Dec 06, 2017 | 36.79 | 37.19 | 36.79 | 36.93 | 416,650 | +0.05(+0.14%) |
Dec 05, 2017 | 36.90 | 37.27 | 36.69 | 36.87 | 560,860 | +0.01(+0.02%) |
Dec 04, 2017 | 38.22 | 38.22 | 36.86 | 36.86 | 563,561 | -1.10(-2.90%) |
Dec 01, 2017 | 38.14 | 38.18 | 37.48 | 37.97 | 531,561 | -0.18(-0.48%) |
Nov 30, 2017 | 37.65 | 38.37 | 37.32 | 38.15 | 629,967 | +0.76(+2.02%) |
Nov 29, 2017 | 38.35 | 38.58 | 37.14 | 37.39 | 778,186 | -1.09(-2.82%) |
Nov 28, 2017 | 38.56 | 38.69 | 38.27 | 38.48 | 684,358 | +0.08(+0.20%) |
Nov 27, 2017 | 38.50 | 38.80 | 38.34 | 38.40 | 495,867 | -0.12(-0.32%) |
Nov 24, 2017 | 38.60 | 38.86 | 38.20 | 38.52 | 190,150 | -0.01(-0.02%) |
Nov 22, 2017 | 38.79 | 38.90 | 38.44 | 38.53 | 536,530 | -0.27(-0.69%) |
Nov 21, 2017 | 38.74 | 38.99 | 38.61 | 38.80 | 1,390,340 | +0.19(+0.49%) |
Nov 20, 2017 | 38.70 | 38.95 | 38.52 | 38.61 | 1,066,248 | +0.04(+0.11%) |
Nov 17, 2017 | 38.68 | 38.80 | 38.38 | 38.57 | 808,031 | -0.18(-0.47%) |
Nov 16, 2017 | 38.64 | 38.92 | 38.64 | 38.75 | 473,628 | +0.26(+0.68%) |
Nov 15, 2017 | 38.47 | 38.83 | 38.31 | 38.49 | 738,046 | -0.03(-0.09%) |
Nov 14, 2017 | 38.53 | 38.90 | 38.48 | 38.52 | 556,643 | -0.23(-0.60%) |
Nov 13, 2017 | 38.77 | 38.87 | 38.62 | 38.76 | 392,905 | -0.23(-0.58%) |
Nov 10, 2017 | 38.67 | 39.17 | 38.57 | 38.98 | 504,511 | +0.21(+0.54%) |
Nov 09, 2017 | 38.68 | 38.79 | 38.24 | 38.77 | 373,939 | -0.19(-0.49%) |
Nov 08, 2017 | 38.96 | 39.19 | 38.90 | 38.96 | 674,340 | -0.10(-0.27%) |
Nov 07, 2017 | 39.29 | 39.52 | 38.93 | 39.07 | 587,927 | -0.41(-1.03%) |
Nov 06, 2017 | 38.55 | 39.57 | 38.52 | 39.47 | 624,731 | +0.86(+2.22%) |
Nov 03, 2017 | 38.63 | 38.93 | 38.36 | 38.62 | 1,317,306 | -0.08(-0.20%) |
Nov 02, 2017 | 38.67 | 38.96 | 38.37 | 38.70 | 710,619 | -0.17(-0.44%) |