Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 38.61 | 38.61 | 38.61 | 0 | +0.55(+1.45%) | |
Dec 28, 2017 | 38.08 | 38.37 | 38.03 | 38.06 | 164,114 | +0.03(+0.09%) |
Dec 27, 2017 | 37.87 | 38.27 | 37.79 | 38.03 | 154,999 | +0.13(+0.33%) |
Dec 26, 2017 | 37.63 | 38.10 | 37.63 | 37.90 | 168,760 | +0.14(+0.38%) |
Dec 22, 2017 | 37.62 | 37.99 | 37.61 | 37.76 | 159,369 | +0.04(+0.11%) |
Dec 21, 2017 | 37.49 | 37.88 | 37.47 | 37.72 | 230,706 | +0.15(+0.40%) |
Dec 20, 2017 | 37.39 | 37.76 | 37.39 | 37.57 | 139,655 | +0.13(+0.33%) |
Dec 19, 2017 | 37.55 | 37.70 | 37.37 | 37.44 | 158,258 | -0.14(-0.38%) |
Dec 18, 2017 | 37.70 | 37.91 | 37.43 | 37.58 | 210,596 | -0.12(-0.31%) |
Dec 15, 2017 | 37.68 | 37.93 | 37.58 | 37.70 | 324,714 | +0.02(+0.04%) |
Dec 14, 2017 | 37.62 | 37.98 | 37.46 | 37.68 | 245,548 | -0.06(-0.15%) |
Dec 13, 2017 | 37.58 | 37.99 | 37.46 | 37.74 | 270,132 | +0.14(+0.38%) |
Dec 12, 2017 | 38.31 | 38.41 | 37.52 | 37.60 | 329,388 | -0.63(-1.66%) |
Dec 11, 2017 | 38.05 | 38.24 | 37.80 | 38.24 | 205,445 | +0.16(+0.42%) |
Dec 08, 2017 | 37.66 | 38.13 | 37.49 | 38.08 | 207,947 | +0.47(+1.24%) |
Dec 07, 2017 | 37.00 | 37.64 | 36.75 | 37.61 | 219,918 | +0.40(+1.08%) |
Dec 06, 2017 | 37.50 | 37.67 | 37.10 | 37.21 | 273,070 | -0.28(-0.76%) |
Dec 05, 2017 | 37.42 | 37.60 | 37.21 | 37.49 | 192,877 | +0.08(+0.22%) |
Dec 04, 2017 | 37.55 | 37.55 | 37.17 | 37.41 | 217,040 | -0.08(-0.22%) |
Dec 01, 2017 | 37.45 | 37.60 | 37.03 | 37.49 | 252,211 | +0.00(+0.00%) |
Nov 30, 2017 | 36.77 | 37.58 | 36.55 | 37.49 | 305,014 | +0.66(+1.79%) |
Nov 29, 2017 | 36.93 | 37.01 | 36.42 | 36.83 | 305,031 | -0.16(-0.43%) |
Nov 28, 2017 | 37.32 | 37.32 | 36.84 | 36.99 | 265,664 | -0.25(-0.67%) |
Nov 27, 2017 | 37.54 | 37.62 | 37.18 | 37.24 | 175,592 | -0.39(-1.04%) |
Nov 24, 2017 | 37.43 | 37.67 | 37.05 | 37.63 | 105,559 | +0.21(+0.56%) |
Nov 22, 2017 | 37.18 | 37.54 | 36.78 | 37.43 | 211,969 | +0.25(+0.67%) |
Nov 21, 2017 | 37.39 | 37.49 | 37.12 | 37.17 | 271,486 | -0.18(-0.49%) |
Nov 20, 2017 | 37.39 | 37.58 | 36.79 | 37.36 | 348,214 | +0.19(+0.52%) |
Nov 17, 2017 | 37.39 | 37.48 | 36.99 | 37.17 | 365,604 | -0.20(-0.54%) |
Nov 16, 2017 | 37.52 | 37.65 | 37.08 | 37.37 | 175,114 | -0.14(-0.38%) |
Nov 15, 2017 | 37.37 | 37.62 | 37.17 | 37.51 | 167,156 | +0.14(+0.38%) |
Nov 14, 2017 | 37.44 | 37.53 | 37.17 | 37.37 | 132,668 | -0.17(-0.45%) |
Nov 13, 2017 | 37.33 | 37.86 | 37.33 | 37.53 | 225,504 | +0.00(+0.00%) |
Nov 10, 2017 | 37.00 | 37.63 | 37.00 | 37.53 | 211,870 | +0.53(+1.44%) |
Nov 09, 2017 | 38.42 | 38.42 | 36.75 | 37.00 | 337,141 | -0.73(-1.93%) |
Nov 08, 2017 | 37.93 | 38.29 | 37.65 | 37.73 | 266,540 | +0.02(+0.04%) |
Nov 07, 2017 | 37.57 | 38.32 | 37.35 | 37.71 | 418,922 | +0.29(+0.77%) |
Nov 06, 2017 | 37.17 | 37.49 | 36.95 | 37.42 | 246,632 | +0.45(+1.22%) |
Nov 03, 2017 | 36.77 | 37.26 | 36.67 | 36.97 | 171,278 | +0.16(+0.44%) |
Nov 02, 2017 | 37.21 | 37.21 | 36.53 | 36.81 | 178,065 | -0.29(-0.77%) |
Nov 01, 2017 | 37.05 | 37.26 | 36.90 | 37.10 | 278,556 | +0.08(+0.22%) |
Oct 31, 2017 | 36.95 | 37.09 | 36.67 | 37.01 | 292,892 | +0.17(+0.47%) |
Oct 30, 2017 | 36.73 | 36.97 | 36.65 | 36.84 | 216,873 | +0.03(+0.09%) |
Oct 27, 2017 | 36.70 | 37.22 | 36.56 | 36.81 | 365,354 | +0.17(+0.47%) |
Oct 26, 2017 | 36.27 | 36.78 | 35.99 | 36.64 | 251,802 | +0.43(+1.17%) |
Oct 25, 2017 | 36.69 | 36.75 | 35.99 | 36.21 | 199,866 | -0.50(-1.36%) |
Oct 24, 2017 | 36.92 | 36.95 | 36.70 | 36.71 | 135,703 | -0.12(-0.33%) |
Oct 23, 2017 | 36.71 | 37.05 | 36.71 | 36.83 | 142,825 | +0.12(+0.33%) |
Oct 20, 2017 | 36.65 | 36.92 | 36.65 | 36.71 | 201,179 | -0.02(-0.07%) |
Oct 19, 2017 | 36.52 | 36.88 | 36.48 | 36.74 | 150,580 | +0.00(+0.00%) |
Oct 18, 2017 | 36.80 | 36.93 | 36.70 | 36.74 | 127,398 | +0.01(+0.02%) |
Oct 17, 2017 | 36.60 | 36.90 | 36.48 | 36.73 | 118,497 | +0.12(+0.34%) |
Oct 16, 2017 | 36.91 | 36.98 | 36.54 | 36.61 | 124,026 | -0.17(-0.47%) |
Oct 13, 2017 | 36.94 | 37.02 | 36.56 | 36.78 | 119,415 | +0.02(+0.04%) |
Oct 12, 2017 | 36.83 | 37.05 | 36.74 | 36.76 | 94,878 | -0.02(-0.04%) |
Oct 11, 2017 | 36.50 | 36.92 | 36.40 | 36.78 | 144,043 | +0.20(+0.56%) |
Oct 10, 2017 | 36.86 | 36.96 | 36.56 | 36.57 | 72,380 | -0.14(-0.38%) |
Oct 09, 2017 | 36.84 | 37.03 | 36.68 | 36.71 | 117,499 | -0.23(-0.62%) |
Oct 06, 2017 | 36.50 | 37.05 | 36.50 | 36.94 | 109,796 | -0.01(-0.02%) |
Oct 05, 2017 | 36.97 | 37.06 | 36.65 | 36.95 | 134,442 | -0.08(-0.22%) |
Oct 04, 2017 | 36.66 | 37.09 | 36.36 | 37.03 | 152,447 | +0.43(+1.18%) |
Oct 03, 2017 | 36.52 | 36.72 | 36.36 | 36.60 | 84,592 | +0.01(+0.02%) |