Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.13 | 37.48 | 36.85 | 37.05 | 40,893 | -0.12(-0.32%) |
Jan 30, 2018 | 37.13 | 37.56 | 36.97 | 37.17 | 27,264 | -0.23(-0.63%) |
Jan 29, 2018 | 37.67 | 37.91 | 37.32 | 37.40 | 31,952 | -0.27(-0.73%) |
Jan 26, 2018 | 37.71 | 37.99 | 37.32 | 37.67 | 15,850 | +0.04(+0.10%) |
Jan 25, 2018 | 38.46 | 38.46 | 37.52 | 37.64 | 20,824 | -0.55(-1.44%) |
Jan 24, 2018 | 38.81 | 38.93 | 38.11 | 38.18 | 29,744 | -0.43(-1.12%) |
Jan 23, 2018 | 36.62 | 38.81 | 36.62 | 38.61 | 56,443 | +0.12(+0.31%) |
Jan 22, 2018 | 38.54 | 38.93 | 38.30 | 38.50 | 28,482 | -0.04(-0.10%) |
Jan 19, 2018 | 38.26 | 39.03 | 37.91 | 38.54 | 78,210 | +0.23(+0.61%) |
Jan 18, 2018 | 38.73 | 38.73 | 37.91 | 38.30 | 42,894 | -0.35(-0.91%) |
Jan 17, 2018 | 38.99 | 38.99 | 37.60 | 38.65 | 53,394 | +0.16(+0.41%) |
Jan 16, 2018 | 39.24 | 39.48 | 38.38 | 38.50 | 38,676 | -0.82(-2.09%) |
Jan 12, 2018 | 39.32 | 39.32 | 39.32 | 0 | +0.12(+0.30%) | |
Jan 11, 2018 | 38.77 | 39.24 | 38.22 | 39.20 | 44,188 | +1.02(+2.67%) |
Jan 10, 2018 | 38.53 | 37.48 | 38.18 | 28,242 | +0.70(+1.88%) | |
Jan 09, 2018 | 37.40 | 37.79 | 37.40 | 37.48 | 27,341 | +0.12(+0.31%) |
Jan 08, 2018 | 37.20 | 37.56 | 36.97 | 37.36 | 20,822 | -0.04(-0.10%) |
Jan 05, 2018 | 37.13 | 37.40 | 36.81 | 37.40 | 53,842 | +0.31(+0.84%) |
Jan 04, 2018 | 37.01 | 37.52 | 35.60 | 37.09 | 38,679 | +0.16(+0.42%) |
Jan 03, 2018 | 37.24 | 37.36 | 36.81 | 36.93 | 28,300 | -0.43(-1.15%) |
Jan 02, 2018 | 37.13 | 37.79 | 36.85 | 37.36 | 48,938 | +0.47(+1.27%) |
Dec 29, 2017 | 36.89 | 36.89 | 36.89 | 0 | -0.67(-1.77%) | |
Dec 28, 2017 | 37.52 | 38.18 | 37.32 | 37.56 | 22,063 | +0.12(+0.31%) |
Dec 27, 2017 | 37.64 | 37.71 | 37.28 | 37.44 | 17,530 | -0.12(-0.31%) |
Dec 26, 2017 | 38.07 | 38.46 | 37.56 | 37.56 | 21,869 | -0.47(-1.24%) |
Dec 22, 2017 | 38.26 | 38.30 | 37.83 | 38.03 | 33,200 | -0.12(-0.31%) |
Dec 21, 2017 | 37.87 | 38.46 | 37.87 | 38.14 | 27,222 | +0.39(+1.04%) |
Dec 20, 2017 | 38.26 | 38.26 | 37.71 | 37.75 | 27,195 | -0.23(-0.62%) |
Dec 19, 2017 | 38.69 | 38.69 | 37.79 | 37.99 | 23,748 | -0.78(-2.02%) |
Dec 18, 2017 | 38.65 | 39.20 | 38.46 | 38.77 | 57,518 | +0.43(+1.12%) |
Dec 15, 2017 | 37.05 | 38.69 | 37.01 | 38.34 | 133,589 | +1.33(+3.60%) |
Dec 14, 2017 | 37.64 | 37.79 | 36.89 | 37.01 | 27,328 | -0.41(-1.09%) |
Dec 13, 2017 | 37.30 | 37.88 | 37.03 | 37.42 | 54,182 | +0.19(+0.52%) |
Dec 12, 2017 | 37.10 | 37.49 | 36.99 | 37.22 | 42,412 | +0.08(+0.21%) |
Dec 11, 2017 | 37.38 | 37.53 | 36.95 | 37.14 | 54,921 | -0.27(-0.73%) |
Dec 08, 2017 | 38.23 | 38.23 | 37.38 | 37.42 | 23,848 | -0.58(-1.54%) |
Dec 07, 2017 | 38.19 | 38.54 | 37.80 | 38.00 | 29,309 | -0.39(-1.01%) |
Dec 06, 2017 | 38.35 | 38.66 | 38.27 | 38.39 | 30,395 | +0.08(+0.20%) |
Dec 05, 2017 | 39.20 | 39.20 | 38.27 | 38.31 | 31,593 | -0.66(-1.70%) |
Dec 04, 2017 | 39.13 | 39.59 | 38.97 | 38.97 | 37,727 | +0.47(+1.21%) |
Dec 01, 2017 | 38.70 | 38.89 | 37.61 | 38.50 | 37,021 | -0.19(-0.50%) |
Nov 30, 2017 | 40.26 | 40.26 | 38.54 | 38.70 | 68,878 | -1.48(-3.68%) |
Nov 29, 2017 | 38.93 | 40.37 | 38.93 | 40.18 | 78,367 | +1.36(+3.51%) |
Nov 28, 2017 | 37.73 | 38.89 | 37.57 | 38.82 | 36,742 | +1.09(+2.89%) |
Nov 27, 2017 | 37.07 | 37.84 | 36.87 | 37.73 | 48,659 | +0.51(+1.36%) |
Nov 24, 2017 | 37.77 | 37.96 | 37.07 | 37.22 | 23,417 | -0.35(-0.93%) |
Nov 22, 2017 | 38.00 | 38.00 | 37.49 | 37.57 | 41,196 | -0.31(-0.82%) |
Nov 21, 2017 | 37.57 | 37.92 | 37.14 | 37.88 | 49,939 | +0.39(+1.04%) |
Nov 20, 2017 | 36.68 | 37.49 | 36.68 | 37.49 | 45,232 | +0.82(+2.23%) |
Nov 17, 2017 | 36.44 | 36.87 | 35.86 | 36.68 | 44,918 | +0.00(+0.00%) |
Nov 16, 2017 | 36.64 | 36.95 | 36.48 | 36.68 | 53,099 | +0.43(+1.18%) |
Nov 15, 2017 | 36.21 | 36.52 | 36.09 | 36.25 | 24,245 | -0.16(-0.43%) |
Nov 14, 2017 | 35.78 | 37.03 | 35.78 | 36.40 | 45,692 | +0.35(+0.97%) |
Nov 13, 2017 | 35.55 | 36.17 | 35.51 | 36.05 | 40,812 | +0.19(+0.54%) |
Nov 10, 2017 | 35.82 | 36.17 | 35.70 | 35.86 | 25,792 | +0.16(+0.44%) |
Nov 09, 2017 | 35.74 | 36.17 | 35.08 | 35.70 | 20,062 | -0.19(-0.54%) |
Nov 08, 2017 | 36.64 | 36.64 | 35.47 | 35.90 | 87,079 | -0.97(-2.64%) |
Nov 07, 2017 | 37.57 | 37.71 | 36.75 | 36.87 | 53,520 | -0.74(-1.96%) |
Nov 06, 2017 | 37.73 | 38.58 | 37.32 | 37.61 | 35,766 | -0.08(-0.21%) |
Nov 03, 2017 | 38.15 | 38.15 | 37.57 | 37.69 | 33,865 | -0.47(-1.22%) |
Nov 02, 2017 | 37.73 | 38.35 | 37.53 | 38.15 | 35,328 | +0.43(+1.13%) |