Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.00 | 37.36 | 36.75 | 37.34 | 1,435,705 | +0.48(+1.29%) |
Jan 30, 2018 | 36.75 | 37.28 | 36.73 | 36.86 | 1,601,960 | +0.19(+0.52%) |
Jan 29, 2018 | 37.19 | 37.28 | 36.66 | 36.67 | 1,267,015 | -0.52(-1.41%) |
Jan 26, 2018 | 37.24 | 37.45 | 37.15 | 37.19 | 1,230,504 | -0.13(-0.35%) |
Jan 25, 2018 | 37.25 | 37.50 | 37.07 | 37.32 | 636,326 | +0.06(+0.16%) |
Jan 24, 2018 | 37.80 | 37.93 | 37.25 | 37.26 | 829,220 | -0.59(-1.55%) |
Jan 23, 2018 | 37.13 | 37.89 | 37.11 | 37.85 | 624,890 | +0.89(+2.40%) |
Jan 22, 2018 | 36.86 | 37.06 | 36.83 | 36.96 | 1,016,075 | +0.04(+0.11%) |
Jan 19, 2018 | 36.62 | 36.98 | 36.62 | 36.92 | 708,736 | +0.33(+0.91%) |
Jan 18, 2018 | 36.73 | 36.77 | 36.56 | 36.59 | 802,611 | -0.26(-0.69%) |
Jan 17, 2018 | 36.35 | 36.86 | 36.35 | 36.85 | 667,395 | +0.42(+1.14%) |
Jan 16, 2018 | 36.39 | 37.27 | 36.31 | 36.43 | 1,337,733 | +0.16(+0.44%) |
Jan 12, 2018 | 36.27 | 36.27 | 36.27 | 0 | -0.50(-1.35%) | |
Jan 11, 2018 | 36.73 | 36.93 | 36.66 | 36.77 | 719,984 | -0.10(-0.27%) |
Jan 10, 2018 | 37.49 | 37.49 | 36.80 | 36.87 | 734,859 | -0.71(-1.89%) |
Jan 09, 2018 | 37.82 | 37.93 | 37.50 | 37.58 | 535,686 | -0.21(-0.56%) |
Jan 08, 2018 | 37.63 | 37.91 | 37.50 | 37.79 | 634,178 | +0.10(+0.26%) |
Jan 05, 2018 | 37.79 | 37.87 | 37.47 | 37.69 | 1,113,885 | -0.10(-0.26%) |
Jan 04, 2018 | 38.00 | 38.13 | 37.75 | 37.79 | 980,366 | -0.33(-0.86%) |
Jan 03, 2018 | 38.27 | 38.39 | 38.04 | 38.12 | 774,205 | -0.11(-0.29%) |
Jan 02, 2018 | 38.58 | 38.59 | 38.31 | 38.23 | 1,083,485 | -0.27(-0.71%) |
Dec 29, 2017 | 38.50 | 38.50 | 38.50 | 0 | +0.03(+0.07%) | |
Dec 28, 2017 | 38.26 | 38.51 | 37.94 | 38.48 | 500,342 | +0.24(+0.62%) |
Dec 27, 2017 | 38.12 | 38.43 | 37.90 | 38.24 | 574,215 | +0.21(+0.57%) |
Dec 26, 2017 | 37.98 | 38.21 | 37.77 | 38.03 | 540,801 | +0.05(+0.14%) |
Dec 22, 2017 | 37.83 | 38.05 | 37.70 | 37.97 | 647,957 | +0.24(+0.63%) |
Dec 21, 2017 | 38.21 | 38.26 | 37.69 | 37.74 | 929,819 | -0.43(-1.14%) |
Dec 20, 2017 | 38.31 | 38.40 | 38.10 | 38.17 | 1,412,400 | -0.24(-0.63%) |
Dec 19, 2017 | 39.52 | 39.53 | 38.32 | 38.41 | 1,377,784 | -1.04(-2.63%) |
Dec 18, 2017 | 39.16 | 39.55 | 39.08 | 39.45 | 1,138,146 | +0.12(+0.31%) |
Dec 15, 2017 | 39.33 | 39.43 | 39.19 | 39.33 | 1,109,831 | +0.22(+0.55%) |
Dec 14, 2017 | 39.29 | 39.36 | 39.06 | 39.11 | 616,317 | -0.13(-0.34%) |
Dec 13, 2017 | 39.39 | 39.53 | 39.12 | 39.25 | 1,058,047 | -0.08(-0.20%) |
Dec 12, 2017 | 39.15 | 39.49 | 39.03 | 39.32 | 805,639 | +0.07(+0.18%) |
Dec 11, 2017 | 39.40 | 39.41 | 39.07 | 39.26 | 528,348 | +0.00(+0.00%) |
Dec 08, 2017 | 39.35 | 39.53 | 39.20 | 39.26 | 763,852 | -0.08(-0.20%) |
Dec 07, 2017 | 39.04 | 39.48 | 38.85 | 39.33 | 607,020 | +0.31(+0.78%) |
Dec 06, 2017 | 38.83 | 39.09 | 38.69 | 39.03 | 480,297 | +0.13(+0.33%) |
Dec 05, 2017 | 39.13 | 39.35 | 38.81 | 38.90 | 570,638 | -0.30(-0.77%) |
Dec 04, 2017 | 39.32 | 38.80 | 39.20 | 912,553 | +0.40(+1.03%) | |
Dec 01, 2017 | 38.86 | 39.12 | 38.50 | 38.80 | 1,002,747 | -0.05(-0.12%) |
Nov 30, 2017 | 38.66 | 38.95 | 38.51 | 38.85 | 1,129,310 | +0.29(+0.75%) |
Nov 29, 2017 | 38.42 | 38.84 | 38.27 | 38.56 | 1,011,874 | -0.08(-0.20%) |
Nov 28, 2017 | 38.73 | 38.85 | 38.27 | 38.64 | 1,023,031 | -0.06(-0.16%) |
Nov 27, 2017 | 39.00 | 39.08 | 38.68 | 38.70 | 740,104 | -0.19(-0.50%) |
Nov 24, 2017 | 38.76 | 38.98 | 38.58 | 38.89 | 271,802 | +0.26(+0.67%) |
Nov 22, 2017 | 38.94 | 39.05 | 38.52 | 38.63 | 561,878 | -0.37(-0.94%) |
Nov 21, 2017 | 38.49 | 39.06 | 38.49 | 39.00 | 926,269 | +0.60(+1.56%) |
Nov 20, 2017 | 38.34 | 38.68 | 38.33 | 38.40 | 1,126,553 | +0.08(+0.21%) |
Nov 17, 2017 | 38.62 | 38.67 | 38.20 | 38.32 | 883,935 | -0.43(-1.10%) |
Nov 16, 2017 | 38.54 | 38.83 | 38.35 | 38.74 | 711,042 | +0.43(+1.12%) |
Nov 15, 2017 | 38.88 | 38.90 | 38.18 | 38.31 | 908,352 | -0.59(-1.53%) |
Nov 14, 2017 | 38.90 | 39.08 | 38.76 | 38.91 | 676,647 | -0.05(-0.13%) |
Nov 13, 2017 | 38.55 | 39.05 | 38.49 | 38.96 | 755,852 | +0.49(+1.29%) |
Nov 10, 2017 | 38.45 | 38.78 | 38.44 | 38.46 | 532,932 | -0.16(-0.42%) |
Nov 09, 2017 | 38.42 | 38.71 | 38.42 | 38.63 | 736,749 | +0.04(+0.11%) |
Nov 08, 2017 | 38.51 | 38.70 | 38.46 | 38.58 | 1,108,929 | +0.15(+0.38%) |
Nov 07, 2017 | 38.48 | 38.81 | 38.36 | 38.44 | 1,620,327 | -0.10(-0.27%) |
Nov 06, 2017 | 38.74 | 38.90 | 38.53 | 38.54 | 1,093,011 | -0.13(-0.33%) |
Nov 03, 2017 | 38.30 | 38.68 | 38.15 | 38.67 | 810,324 | +0.34(+0.90%) |
Nov 02, 2017 | 38.43 | 38.92 | 38.30 | 38.33 | 683,468 | +0.06(+0.17%) |