Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.36 | 40.76 | 38.92 | 39.06 | 250,574 | -1.29(-3.19%) |
Jan 30, 2018 | 40.80 | 41.68 | 40.32 | 40.35 | 223,726 | -1.05(-2.54%) |
Jan 29, 2018 | 42.37 | 42.69 | 41.32 | 41.40 | 214,119 | -1.05(-2.47%) |
Jan 26, 2018 | 42.26 | 42.49 | 41.48 | 42.45 | 207,905 | +0.42(+1.01%) |
Jan 25, 2018 | 41.31 | 42.29 | 41.21 | 42.03 | 281,918 | +0.94(+2.30%) |
Jan 24, 2018 | 40.60 | 41.21 | 40.46 | 41.08 | 292,440 | +0.70(+1.73%) |
Jan 23, 2018 | 40.46 | 40.59 | 39.93 | 40.38 | 114,825 | -0.13(-0.33%) |
Jan 22, 2018 | 40.54 | 39.59 | 40.52 | 170,869 | +0.17(+0.42%) | |
Jan 19, 2018 | 39.50 | 40.42 | 39.50 | 40.35 | 242,430 | +0.77(+1.94%) |
Jan 18, 2018 | 39.29 | 39.73 | 39.02 | 39.58 | 125,107 | +0.16(+0.40%) |
Jan 17, 2018 | 39.23 | 39.51 | 38.54 | 39.42 | 162,744 | +0.37(+0.95%) |
Jan 16, 2018 | 39.67 | 39.97 | 38.98 | 39.05 | 213,358 | -0.25(-0.63%) |
Jan 12, 2018 | 39.30 | 39.30 | 39.30 | 0 | +0.49(+1.25%) | |
Jan 11, 2018 | 38.93 | 39.25 | 38.57 | 38.81 | 210,323 | -0.22(-0.57%) |
Jan 10, 2018 | 38.26 | 39.03 | 38.13 | 39.03 | 300,879 | +0.56(+1.44%) |
Jan 09, 2018 | 38.47 | 39.09 | 38.18 | 38.48 | 226,056 | +0.00(+0.00%) |
Jan 08, 2018 | 38.87 | 38.87 | 38.08 | 38.48 | 208,036 | -0.52(-1.34%) |
Jan 05, 2018 | 39.60 | 39.60 | 38.49 | 39.00 | 154,264 | -0.46(-1.16%) |
Jan 04, 2018 | 39.35 | 39.88 | 38.83 | 39.46 | 204,780 | +0.28(+0.72%) |
Jan 03, 2018 | 38.39 | 39.28 | 38.21 | 39.18 | 201,870 | +0.80(+2.09%) |
Jan 02, 2018 | 38.07 | 39.03 | 38.03 | 38.37 | 258,092 | +0.40(+1.05%) |
Dec 29, 2017 | 37.98 | 37.98 | 37.98 | 0 | -0.68(-1.76%) | |
Dec 28, 2017 | 39.28 | 39.28 | 38.59 | 38.65 | 80,270 | -0.51(-1.31%) |
Dec 27, 2017 | 38.96 | 39.60 | 38.96 | 39.17 | 110,743 | +0.15(+0.38%) |
Dec 26, 2017 | 38.81 | 39.26 | 38.73 | 39.02 | 120,315 | +0.16(+0.41%) |
Dec 22, 2017 | 38.82 | 39.03 | 38.70 | 38.86 | 83,808 | -0.08(-0.20%) |
Dec 21, 2017 | 38.34 | 39.08 | 38.34 | 38.94 | 219,337 | +0.72(+1.89%) |
Dec 20, 2017 | 38.90 | 39.09 | 38.04 | 38.21 | 115,004 | -0.71(-1.81%) |
Dec 19, 2017 | 39.23 | 39.94 | 38.76 | 38.92 | 220,192 | -0.26(-0.68%) |
Dec 18, 2017 | 38.39 | 39.55 | 38.39 | 39.18 | 333,506 | +1.24(+3.26%) |
Dec 15, 2017 | 37.76 | 38.34 | 37.67 | 37.95 | 235,912 | +0.29(+0.77%) |
Dec 14, 2017 | 38.22 | 38.55 | 37.51 | 37.66 | 195,100 | -0.56(-1.45%) |
Dec 13, 2017 | 37.58 | 38.39 | 37.58 | 38.21 | 171,298 | +0.79(+2.10%) |
Dec 12, 2017 | 38.12 | 38.12 | 37.42 | 37.43 | 149,388 | -0.64(-1.69%) |
Dec 11, 2017 | 38.06 | 38.28 | 37.61 | 38.07 | 329,814 | +0.02(+0.05%) |
Dec 08, 2017 | 38.36 | 38.88 | 37.98 | 38.05 | 294,711 | +0.00(+0.00%) |
Dec 07, 2017 | 36.40 | 38.33 | 36.33 | 361,529 | +0.00(+0.00%) | |
Dec 06, 2017 | 36.00 | 37.06 | 36.00 | 36.31 | 354,492 | +0.26(+0.73%) |
Dec 05, 2017 | 36.70 | 37.14 | 35.71 | 36.04 | 429,158 | -0.52(-1.42%) |
Dec 04, 2017 | 37.94 | 37.94 | 36.56 | 36.56 | 356,018 | -0.71(-1.92%) |
Dec 01, 2017 | 37.38 | 37.57 | 36.48 | 37.28 | 403,007 | -0.22(-0.59%) |
Nov 30, 2017 | 37.66 | 37.68 | 36.71 | 37.50 | 519,958 | -0.04(-0.09%) |
Nov 29, 2017 | 37.78 | 38.00 | 37.26 | 37.53 | 271,252 | -0.28(-0.75%) |
Nov 28, 2017 | 37.16 | 37.83 | 36.77 | 37.82 | 198,205 | +0.69(+1.85%) |
Nov 27, 2017 | 37.05 | 37.49 | 36.63 | 37.13 | 188,770 | +0.12(+0.33%) |
Nov 24, 2017 | 36.88 | 37.02 | 36.64 | 37.00 | 60,385 | +0.34(+0.91%) |
Nov 22, 2017 | 36.78 | 37.09 | 36.47 | 36.67 | 197,885 | -0.09(-0.24%) |
Nov 21, 2017 | 35.84 | 37.06 | 35.84 | 36.76 | 481,931 | +0.97(+2.71%) |
Nov 20, 2017 | 35.46 | 35.81 | 35.25 | 35.79 | 339,141 | +0.26(+0.75%) |
Nov 17, 2017 | 35.28 | 36.29 | 35.26 | 35.52 | 472,104 | +0.09(+0.25%) |
Nov 16, 2017 | 33.61 | 35.44 | 33.51 | 35.43 | 418,604 | +1.90(+5.66%) |
Nov 15, 2017 | 33.76 | 34.20 | 33.47 | 33.54 | 296,176 | -0.54(-1.58%) |
Nov 14, 2017 | 34.52 | 34.63 | 34.01 | 34.07 | 313,050 | -0.71(-2.05%) |
Nov 13, 2017 | 34.91 | 35.30 | 34.41 | 34.79 | 404,613 | -0.26(-0.73%) |
Nov 10, 2017 | 33.77 | 35.05 | 33.77 | 35.05 | 641,651 | +1.14(+3.36%) |
Nov 09, 2017 | 34.10 | 34.15 | 33.62 | 33.91 | 322,530 | -0.41(-1.18%) |
Nov 08, 2017 | 32.96 | 34.34 | 32.96 | 34.31 | 385,153 | +1.17(+3.54%) |
Nov 07, 2017 | 33.17 | 34.12 | 33.06 | 33.14 | 355,863 | -0.04(-0.13%) |
Nov 06, 2017 | 32.30 | 33.32 | 32.11 | 33.18 | 347,774 | +0.85(+2.62%) |
Nov 03, 2017 | 32.57 | 32.96 | 32.08 | 32.34 | 722,520 | -0.45(-1.37%) |
Nov 02, 2017 | 33.44 | 33.54 | 32.54 | 32.79 | 524,020 | -0.76(-2.26%) |