Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.17 | 39.22 | 36.18 | 36.62 | 39,165 | -2.51(-6.40%) |
Jan 30, 2018 | 39.83 | 40.01 | 38.78 | 39.13 | 27,656 | -0.92(-2.30%) |
Jan 29, 2018 | 40.18 | 40.54 | 39.91 | 40.05 | 11,909 | -0.53(-1.30%) |
Jan 26, 2018 | 40.67 | 40.80 | 40.36 | 40.58 | 5,553 | -0.09(-0.22%) |
Jan 25, 2018 | 40.80 | 40.80 | 39.92 | 40.67 | 12,315 | +0.53(+1.31%) |
Jan 24, 2018 | 41.06 | 41.37 | 40.10 | 40.14 | 15,043 | -0.92(-2.25%) |
Jan 23, 2018 | 39.92 | 41.55 | 39.26 | 41.06 | 23,796 | +0.79(+1.97%) |
Jan 22, 2018 | 41.37 | 41.37 | 40.10 | 40.27 | 13,151 | -1.36(-3.27%) |
Jan 19, 2018 | 40.54 | 41.99 | 40.32 | 41.63 | 27,222 | +1.32(+3.27%) |
Jan 18, 2018 | 40.84 | 40.84 | 40.03 | 40.32 | 11,415 | -0.57(-1.40%) |
Jan 17, 2018 | 40.84 | 41.33 | 40.58 | 40.89 | 14,136 | +0.22(+0.54%) |
Jan 16, 2018 | 41.50 | 41.81 | 40.58 | 40.67 | 18,265 | -0.35(-0.86%) |
Jan 12, 2018 | 41.02 | 41.02 | 41.02 | 0 | -0.31(-0.74%) | |
Jan 11, 2018 | 40.62 | 41.02 | 39.13 | 41.33 | 60,131 | +0.79(+1.95%) |
Jan 10, 2018 | 40.45 | 40.54 | 39.96 | 40.54 | 15,107 | -0.18(-0.43%) |
Jan 09, 2018 | 40.84 | 41.33 | 40.18 | 40.71 | 12,744 | +0.00(+0.00%) |
Jan 08, 2018 | 41.33 | 41.33 | 40.67 | 40.71 | 22,637 | -0.66(-1.59%) |
Jan 05, 2018 | 41.06 | 41.94 | 40.36 | 41.37 | 67,738 | +0.70(+1.73%) |
Jan 04, 2018 | 40.45 | 41.28 | 40.45 | 40.67 | 24,191 | +0.31(+0.76%) |
Jan 03, 2018 | 39.92 | 40.67 | 39.88 | 40.36 | 20,609 | +0.40(+0.99%) |
Jan 02, 2018 | 40.84 | 41.15 | 39.61 | 39.96 | 17,273 | -0.44(-1.09%) |
Dec 29, 2017 | 40.40 | 40.40 | 40.40 | 0 | +0.97(+2.45%) | |
Dec 28, 2017 | 39.52 | 39.87 | 39.08 | 39.44 | 7,836 | -0.09(-0.22%) |
Dec 27, 2017 | 39.17 | 39.74 | 39.09 | 39.52 | 20,665 | +0.22(+0.56%) |
Dec 26, 2017 | 39.00 | 39.79 | 38.69 | 39.30 | 15,330 | +0.26(+0.68%) |
Dec 22, 2017 | 38.91 | 39.60 | 38.43 | 39.04 | 36,193 | +0.09(+0.23%) |
Dec 21, 2017 | 39.22 | 39.61 | 38.51 | 38.95 | 24,046 | -0.13(-0.34%) |
Dec 20, 2017 | 38.91 | 39.61 | 38.69 | 39.09 | 14,638 | +0.40(+1.02%) |
Dec 19, 2017 | 38.87 | 39.35 | 38.32 | 38.69 | 41,967 | -0.31(-0.79%) |
Dec 18, 2017 | 38.03 | 39.79 | 38.03 | 39.00 | 29,813 | +1.14(+3.02%) |
Dec 15, 2017 | 36.36 | 38.21 | 35.96 | 37.85 | 92,009 | +1.54(+4.24%) |
Dec 14, 2017 | 36.67 | 37.07 | 36.14 | 36.32 | 42,078 | -0.31(-0.84%) |
Dec 13, 2017 | 36.80 | 38.03 | 36.45 | 36.62 | 41,760 | -0.22(-0.60%) |
Dec 12, 2017 | 36.58 | 37.02 | 36.49 | 36.84 | 22,683 | +0.13(+0.36%) |
Dec 11, 2017 | 37.55 | 37.55 | 36.29 | 36.71 | 20,223 | -0.84(-2.22%) |
Dec 08, 2017 | 38.34 | 38.69 | 37.46 | 37.55 | 20,810 | -0.53(-1.39%) |
Dec 07, 2017 | 37.90 | 38.82 | 37.90 | 38.07 | 21,235 | +0.13(+0.35%) |
Dec 06, 2017 | 38.07 | 38.58 | 37.46 | 37.94 | 19,878 | -0.31(-0.80%) |
Dec 05, 2017 | 38.78 | 41.63 | 38.03 | 38.25 | 27,002 | -0.40(-1.02%) |
Dec 04, 2017 | 39.61 | 39.61 | 37.99 | 38.65 | 38,886 | -0.44(-1.12%) |
Dec 01, 2017 | 40.54 | 40.71 | 38.78 | 39.09 | 32,736 | -1.80(-4.41%) |
Nov 30, 2017 | 41.50 | 41.94 | 40.89 | 40.89 | 28,533 | -0.44(-1.06%) |
Nov 29, 2017 | 41.33 | 41.94 | 40.36 | 41.33 | 20,153 | +0.04(+0.11%) |
Nov 28, 2017 | 40.76 | 41.46 | 40.76 | 41.28 | 35,128 | +0.57(+1.40%) |
Nov 27, 2017 | 40.40 | 41.20 | 40.32 | 40.71 | 32,704 | +0.09(+0.22%) |
Nov 24, 2017 | 40.89 | 41.37 | 37.86 | 40.62 | 17,906 | -0.22(-0.54%) |
Nov 22, 2017 | 41.20 | 41.99 | 40.71 | 40.84 | 28,996 | -0.31(-0.75%) |
Nov 21, 2017 | 39.61 | 41.37 | 39.22 | 41.15 | 45,424 | +1.76(+4.46%) |
Nov 20, 2017 | 37.85 | 39.48 | 37.77 | 39.39 | 29,976 | +1.63(+4.31%) |
Nov 17, 2017 | 37.50 | 37.79 | 37.13 | 37.77 | 24,894 | +0.22(+0.59%) |
Nov 16, 2017 | 36.80 | 37.81 | 36.62 | 37.55 | 20,568 | +1.06(+2.89%) |
Nov 15, 2017 | 36.27 | 36.75 | 36.27 | 36.49 | 24,851 | +0.31(+0.85%) |
Nov 14, 2017 | 35.61 | 36.23 | 35.39 | 36.18 | 29,819 | +0.48(+1.35%) |
Nov 13, 2017 | 36.53 | 36.71 | 35.52 | 35.70 | 34,033 | -1.03(-2.81%) |
Nov 10, 2017 | 37.04 | 37.39 | 36.29 | 36.73 | 16,288 | -0.18(-0.47%) |
Nov 09, 2017 | 37.92 | 38.22 | 36.56 | 36.91 | 26,379 | -1.01(-2.66%) |
Nov 08, 2017 | 36.51 | 38.27 | 36.51 | 37.92 | 37,194 | +0.83(+2.25%) |
Nov 07, 2017 | 41.12 | 41.12 | 35.81 | 37.08 | 56,954 | -2.98(-7.44%) |
Nov 06, 2017 | 40.55 | 40.55 | 39.80 | 40.06 | 9,129 | -0.44(-1.08%) |
Nov 03, 2017 | 41.64 | 41.69 | 40.41 | 40.50 | 29,649 | -1.31(-3.14%) |
Nov 02, 2017 | 40.55 | 41.91 | 40.24 | 41.82 | 13,419 | +1.23(+3.02%) |