Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.60 | 39.87 | 39.17 | 39.45 | 143,756 | -0.18(-0.44%) |
Jan 30, 2018 | 39.50 | 39.69 | 39.42 | 39.63 | 203,334 | +0.00(+0.00%) |
Jan 29, 2018 | 40.18 | 40.24 | 39.48 | 39.63 | 258,100 | -0.51(-1.27%) |
Jan 26, 2018 | 40.27 | 40.40 | 40.01 | 40.14 | 160,173 | -0.13(-0.33%) |
Jan 25, 2018 | 39.93 | 40.27 | 39.68 | 40.27 | 140,747 | +0.33(+0.84%) |
Jan 24, 2018 | 40.10 | 40.15 | 39.84 | 39.94 | 127,268 | -0.18(-0.44%) |
Jan 23, 2018 | 39.58 | 40.29 | 39.58 | 40.11 | 165,361 | +0.47(+1.18%) |
Jan 22, 2018 | 39.25 | 39.91 | 39.25 | 39.65 | 179,555 | +0.38(+0.98%) |
Jan 19, 2018 | 39.05 | 39.35 | 38.96 | 39.26 | 106,801 | +0.18(+0.47%) |
Jan 18, 2018 | 39.15 | 39.26 | 38.84 | 39.08 | 164,266 | -0.20(-0.51%) |
Jan 17, 2018 | 39.55 | 39.83 | 39.09 | 39.28 | 224,153 | -0.27(-0.68%) |
Jan 16, 2018 | 39.50 | 39.67 | 39.33 | 39.55 | 271,006 | +0.15(+0.38%) |
Jan 12, 2018 | 39.40 | 39.40 | 39.40 | 0 | -0.41(-1.03%) | |
Jan 11, 2018 | 39.17 | 39.94 | 39.17 | 39.81 | 188,826 | +0.66(+1.69%) |
Jan 10, 2018 | 39.55 | 39.09 | 39.15 | 198,156 | -0.36(-0.91%) | |
Jan 09, 2018 | 39.81 | 39.91 | 39.34 | 39.50 | 157,943 | -0.28(-0.71%) |
Jan 08, 2018 | 39.76 | 40.00 | 39.55 | 39.79 | 179,882 | +0.08(+0.19%) |
Jan 05, 2018 | 40.02 | 40.09 | 39.59 | 39.71 | 235,627 | -0.17(-0.42%) |
Jan 04, 2018 | 40.06 | 40.11 | 39.67 | 39.88 | 251,413 | -0.08(-0.21%) |
Jan 03, 2018 | 39.29 | 40.05 | 39.28 | 39.96 | 246,369 | +0.73(+1.87%) |
Jan 02, 2018 | 38.68 | 39.69 | 38.63 | 39.23 | 294,594 | +0.62(+1.60%) |
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%) |