Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.26 | 43.41 | 42.86 | 43.00 | 205,625 | +0.14(+0.32%) |
Jan 30, 2018 | 42.84 | 43.09 | 42.53 | 42.86 | 219,278 | -0.50(-1.15%) |
Jan 29, 2018 | 43.47 | 43.66 | 43.19 | 43.36 | 411,396 | -0.14(-0.33%) |
Jan 26, 2018 | 42.86 | 43.53 | 42.72 | 43.51 | 411,546 | +0.93(+2.19%) |
Jan 25, 2018 | 42.80 | 42.85 | 42.32 | 42.58 | 388,669 | +0.14(+0.32%) |
Jan 24, 2018 | 42.93 | 43.06 | 42.13 | 42.44 | 485,388 | -0.33(-0.77%) |
Jan 23, 2018 | 42.46 | 42.80 | 42.36 | 42.77 | 391,703 | +0.53(+1.25%) |
Jan 22, 2018 | 41.80 | 42.24 | 41.68 | 42.24 | 305,799 | +0.41(+0.97%) |
Jan 19, 2018 | 41.85 | 41.94 | 41.61 | 41.84 | 187,475 | +0.23(+0.55%) |
Jan 18, 2018 | 41.43 | 41.71 | 41.29 | 41.61 | 128,447 | +0.13(+0.31%) |
Jan 17, 2018 | 41.37 | 41.53 | 41.01 | 41.48 | 172,159 | +0.27(+0.66%) |
Jan 16, 2018 | 41.84 | 42.12 | 41.01 | 41.21 | 346,441 | -0.45(-1.08%) |
Jan 12, 2018 | 41.66 | 41.66 | 41.66 | 0 | +0.26(+0.64%) | |
Jan 11, 2018 | 41.29 | 41.47 | 41.11 | 41.40 | 197,508 | +0.25(+0.62%) |
Jan 10, 2018 | 41.31 | 41.14 | 250,136 | -0.20(-0.47%) | ||
Jan 09, 2018 | 41.57 | 41.57 | 41.07 | 41.34 | 232,259 | -0.11(-0.27%) |
Jan 08, 2018 | 41.23 | 41.50 | 40.81 | 41.45 | 340,446 | +0.14(+0.35%) |
Jan 05, 2018 | 40.98 | 41.35 | 40.95 | 41.30 | 329,736 | +0.59(+1.44%) |
Jan 04, 2018 | 40.96 | 41.05 | 40.56 | 40.72 | 242,774 | -0.01(-0.02%) |
Jan 03, 2018 | 40.71 | 40.94 | 40.65 | 40.73 | 454,062 | +0.42(+1.03%) |
Jan 02, 2018 | 39.27 | 40.38 | 39.23 | 40.31 | 452,017 | +1.22(+3.13%) |
Dec 29, 2017 | 39.09 | 39.09 | 39.09 | 0 | -0.08(-0.20%) | |
Dec 28, 2017 | 39.34 | 39.37 | 39.08 | 39.16 | 169,883 | -0.23(-0.58%) |
Dec 27, 2017 | 39.84 | 39.86 | 39.32 | 39.39 | 143,512 | -0.29(-0.74%) |
Dec 26, 2017 | 39.30 | 39.75 | 39.30 | 39.69 | 182,205 | +0.48(+1.23%) |
Dec 22, 2017 | 38.61 | 39.26 | 38.01 | 39.20 | 382,260 | +0.07(+0.17%) |
Dec 21, 2017 | 39.96 | 39.96 | 39.03 | 39.14 | 357,313 | -0.77(-1.92%) |
Dec 20, 2017 | 41.08 | 41.08 | 39.68 | 39.90 | 389,659 | -1.16(-2.82%) |
Dec 19, 2017 | 41.85 | 41.87 | 40.54 | 41.06 | 428,729 | -0.91(-2.16%) |
Dec 18, 2017 | 40.85 | 42.00 | 40.81 | 41.97 | 577,935 | +1.80(+4.47%) |
Dec 15, 2017 | 39.71 | 40.24 | 39.52 | 40.17 | 235,588 | +0.83(+2.11%) |
Dec 14, 2017 | 39.34 | 39.56 | 39.17 | 39.34 | 147,020 | +0.12(+0.32%) |
Dec 13, 2017 | 39.15 | 39.63 | 38.71 | 39.21 | 272,427 | +0.25(+0.64%) |
Dec 12, 2017 | 38.88 | 39.21 | 38.27 | 38.96 | 369,151 | +0.68(+1.78%) |
Dec 11, 2017 | 37.65 | 38.29 | 37.61 | 38.28 | 300,272 | +0.81(+2.18%) |
Dec 08, 2017 | 38.00 | 38.14 | 37.40 | 37.47 | 241,615 | -0.33(-0.88%) |
Dec 07, 2017 | 37.50 | 37.94 | 37.36 | 37.80 | 242,793 | +0.53(+1.43%) |
Dec 06, 2017 | 36.88 | 37.31 | 36.76 | 37.27 | 139,019 | +0.40(+1.08%) |
Dec 05, 2017 | 36.97 | 37.56 | 36.78 | 36.87 | 119,292 | -0.22(-0.61%) |
Dec 04, 2017 | 38.15 | 38.22 | 36.94 | 37.09 | 242,632 | -0.60(-1.59%) |
Dec 01, 2017 | 37.70 | 38.00 | 37.38 | 37.69 | 194,850 | +0.02(+0.07%) |
Nov 30, 2017 | 37.63 | 37.83 | 37.26 | 37.67 | 155,907 | +0.07(+0.20%) |
Nov 29, 2017 | 39.06 | 39.06 | 37.26 | 37.59 | 391,936 | -0.99(-2.56%) |
Nov 28, 2017 | 38.54 | 38.85 | 38.38 | 38.58 | 275,092 | +0.32(+0.85%) |
Nov 27, 2017 | 38.43 | 38.67 | 38.24 | 38.26 | 329,369 | +0.13(+0.35%) |
Nov 24, 2017 | 37.91 | 38.15 | 37.78 | 38.12 | 116,608 | +0.40(+1.06%) |
Nov 22, 2017 | 37.79 | 37.79 | 37.51 | 37.72 | 167,780 | +0.07(+0.20%) |
Nov 21, 2017 | 37.24 | 37.65 | 37.22 | 37.65 | 164,732 | +0.71(+1.91%) |
Nov 20, 2017 | 36.83 | 36.99 | 36.79 | 36.94 | 184,508 | +0.29(+0.79%) |
Nov 17, 2017 | 36.46 | 36.76 | 36.46 | 36.65 | 131,426 | +0.32(+0.87%) |
Nov 16, 2017 | 35.89 | 36.43 | 35.89 | 36.34 | 90,191 | +0.69(+1.94%) |
Nov 15, 2017 | 35.50 | 35.71 | 35.30 | 35.65 | 108,885 | -0.06(-0.16%) |
Nov 14, 2017 | 35.76 | 35.90 | 35.60 | 35.70 | 99,897 | -0.21(-0.58%) |
Nov 13, 2017 | 35.68 | 36.00 | 35.62 | 35.91 | 87,699 | +0.16(+0.44%) |
Nov 10, 2017 | 35.70 | 35.89 | 35.50 | 35.75 | 88,455 | +0.03(+0.07%) |
Nov 09, 2017 | 35.89 | 35.89 | 35.33 | 35.73 | 122,728 | -0.39(-1.08%) |
Nov 08, 2017 | 35.90 | 36.17 | 35.83 | 36.12 | 72,411 | +0.14(+0.39%) |
Nov 07, 2017 | 36.38 | 36.39 | 35.84 | 35.98 | 152,242 | -0.20(-0.55%) |
Nov 06, 2017 | 36.10 | 36.24 | 36.03 | 36.18 | 157,249 | +0.15(+0.42%) |
Nov 03, 2017 | 35.74 | 36.15 | 35.60 | 36.03 | 114,083 | +0.45(+1.26%) |
Nov 02, 2017 | 35.69 | 35.76 | 35.41 | 35.58 | 82,860 | -0.16(-0.44%) |