Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.64 | 43.02 | 42.41 | 42.50 | 118,222 | +0.10(+0.24%) |
Jan 30, 2018 | 41.65 | 42.50 | 41.65 | 42.40 | 94,132 | +0.33(+0.78%) |
Jan 29, 2018 | 42.82 | 42.92 | 42.00 | 42.07 | 113,898 | -0.89(-2.07%) |
Jan 26, 2018 | 42.92 | 43.20 | 42.50 | 42.96 | 59,406 | +0.23(+0.55%) |
Jan 25, 2018 | 42.17 | 42.78 | 41.42 | 42.73 | 231,844 | +0.80(+1.90%) |
Jan 24, 2018 | 42.36 | 42.73 | 41.84 | 41.93 | 132,942 | -0.14(-0.33%) |
Jan 23, 2018 | 42.12 | 42.31 | 40.72 | 42.07 | 86,922 | -0.19(-0.44%) |
Jan 22, 2018 | 42.45 | 42.54 | 42.03 | 42.26 | 77,746 | -0.23(-0.55%) |
Jan 19, 2018 | 41.61 | 42.50 | 38.94 | 42.50 | 147,829 | +0.80(+1.91%) |
Jan 18, 2018 | 42.45 | 42.45 | 41.65 | 41.70 | 81,916 | -0.80(-1.87%) |
Jan 17, 2018 | 42.03 | 42.73 | 41.91 | 42.50 | 134,173 | +0.42(+1.00%) |
Jan 16, 2018 | 42.78 | 43.20 | 41.89 | 42.07 | 129,612 | -0.56(-1.32%) |
Jan 12, 2018 | 42.64 | 42.64 | 42.64 | 0 | +0.23(+0.55%) | |
Jan 11, 2018 | 41.98 | 42.54 | 41.84 | 42.40 | 137,281 | +0.51(+1.23%) |
Jan 10, 2018 | 42.03 | 42.07 | 41.70 | 41.89 | 95,206 | -0.14(-0.33%) |
Jan 09, 2018 | 42.40 | 42.47 | 41.98 | 42.03 | 96,176 | -0.47(-1.10%) |
Jan 08, 2018 | 42.40 | 42.68 | 42.03 | 42.50 | 141,049 | +0.00(+0.00%) |
Jan 05, 2018 | 42.78 | 42.87 | 42.03 | 42.50 | 116,073 | -0.23(-0.55%) |
Jan 04, 2018 | 42.40 | 42.87 | 42.36 | 42.73 | 135,090 | +0.66(+1.56%) |
Jan 03, 2018 | 42.17 | 42.50 | 41.79 | 42.07 | 104,340 | -0.09(-0.22%) |
Jan 02, 2018 | 43.24 | 42.96 | 42.07 | 42.17 | 116,882 | -0.80(-1.85%) |
Dec 29, 2017 | 42.96 | 42.96 | 42.96 | 0 | +0.19(+0.44%) | |
Dec 28, 2017 | 42.45 | 42.78 | 42.07 | 42.78 | 104,422 | +0.33(+0.77%) |
Dec 27, 2017 | 42.26 | 42.54 | 42.07 | 42.45 | 66,136 | +0.23(+0.55%) |
Dec 26, 2017 | 42.03 | 42.31 | 42.03 | 42.21 | 76,205 | +0.14(+0.33%) |
Dec 22, 2017 | 42.54 | 42.54 | 41.89 | 42.07 | 115,203 | -0.33(-0.77%) |
Dec 21, 2017 | 42.54 | 42.59 | 41.98 | 42.40 | 117,630 | +0.09(+0.22%) |
Dec 20, 2017 | 42.82 | 43.20 | 42.12 | 42.31 | 129,126 | -0.19(-0.44%) |
Dec 19, 2017 | 43.15 | 43.81 | 42.36 | 42.50 | 98,346 | -0.42(-0.98%) |
Dec 18, 2017 | 42.31 | 43.43 | 42.31 | 42.92 | 208,156 | +0.98(+2.34%) |
Dec 15, 2017 | 42.12 | 42.50 | 41.75 | 41.93 | 448,427 | -0.05(-0.11%) |
Dec 14, 2017 | 42.45 | 42.96 | 41.84 | 41.98 | 157,620 | -0.47(-1.10%) |
Dec 13, 2017 | 41.89 | 42.96 | 41.89 | 42.45 | 157,739 | +0.51(+1.23%) |
Dec 12, 2017 | 42.45 | 42.68 | 41.89 | 41.93 | 109,154 | -0.42(-0.99%) |
Dec 11, 2017 | 42.50 | 42.54 | 42.11 | 42.36 | 115,891 | -0.09(-0.22%) |
Dec 08, 2017 | 43.20 | 43.20 | 42.45 | 42.45 | 71,947 | -0.61(-1.41%) |
Dec 07, 2017 | 42.96 | 43.67 | 42.73 | 43.06 | 98,216 | +0.09(+0.22%) |
Dec 06, 2017 | 42.68 | 43.53 | 42.73 | 42.96 | 98,412 | +0.23(+0.55%) |
Dec 05, 2017 | 43.10 | 43.48 | 42.68 | 42.73 | 132,617 | -0.37(-0.87%) |
Dec 04, 2017 | 42.59 | 43.43 | 41.42 | 43.10 | 250,224 | +0.94(+2.22%) |
Dec 01, 2017 | 43.34 | 42.17 | 42.17 | 246,436 | -1.17(-2.70%) | |
Nov 30, 2017 | 43.81 | 43.95 | 43.29 | 43.34 | 213,904 | -0.05(-0.11%) |
Nov 29, 2017 | 44.18 | 44.18 | 42.92 | 43.38 | 248,324 | -0.70(-1.59%) |
Nov 28, 2017 | 42.45 | 44.09 | 42.45 | 44.09 | 276,033 | +1.83(+4.32%) |
Nov 27, 2017 | 42.31 | 42.64 | 42.17 | 42.26 | 133,877 | +0.00(+0.00%) |
Nov 24, 2017 | 42.45 | 42.54 | 42.03 | 42.26 | 41,751 | -0.14(-0.33%) |
Nov 22, 2017 | 42.78 | 43.48 | 42.31 | 42.40 | 84,844 | -0.33(-0.77%) |
Nov 21, 2017 | 42.26 | 43.34 | 42.17 | 42.73 | 134,729 | +0.80(+1.90%) |
Nov 20, 2017 | 41.61 | 42.21 | 41.37 | 41.93 | 159,838 | +0.42(+1.01%) |
Nov 17, 2017 | 41.19 | 42.36 | 40.76 | 41.51 | 349,368 | +0.09(+0.23%) |
Nov 16, 2017 | 41.42 | 42.03 | 41.23 | 41.42 | 206,238 | +0.09(+0.23%) |
Nov 15, 2017 | 41.37 | 41.79 | 40.90 | 41.33 | 148,796 | -0.28(-0.67%) |
Nov 14, 2017 | 41.42 | 41.65 | 40.95 | 41.61 | 92,559 | +0.09(+0.23%) |
Nov 13, 2017 | 41.04 | 42.07 | 40.39 | 41.51 | 302,076 | +0.33(+0.80%) |
Nov 10, 2017 | 41.04 | 41.51 | 40.95 | 41.19 | 174,063 | +0.05(+0.11%) |
Nov 09, 2017 | 40.76 | 41.28 | 40.41 | 41.14 | 184,620 | +0.19(+0.46%) |
Nov 08, 2017 | 40.58 | 41.14 | 40.25 | 40.95 | 101,647 | +0.19(+0.46%) |
Nov 07, 2017 | 41.51 | 41.56 | 40.58 | 40.76 | 152,018 | -0.70(-1.69%) |
Nov 06, 2017 | 41.37 | 41.56 | 40.44 | 41.47 | 153,093 | +0.14(+0.34%) |
Nov 03, 2017 | 42.36 | 42.36 | 41.23 | 41.33 | 136,779 | -1.03(-2.43%) |
Nov 02, 2017 | 42.21 | 42.54 | 41.93 | 42.36 | 174,670 | +0.28(+0.67%) |