Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.23 | 41.37 | 40.83 | 40.99 | 69,723 | -0.09(-0.21%) |
Jan 30, 2018 | 41.02 | 41.02 | 40.58 | 41.08 | 99,314 | -0.21(-0.52%) |
Jan 29, 2018 | 41.23 | 41.67 | 41.19 | 41.29 | 75,337 | +0.02(+0.04%) |
Jan 26, 2018 | 40.98 | 41.37 | 40.46 | 41.27 | 122,206 | +0.67(+1.66%) |
Jan 25, 2018 | 42.28 | 42.48 | 40.21 | 40.60 | 312,029 | -1.97(-4.63%) |
Jan 24, 2018 | 43.07 | 43.57 | 42.48 | 42.57 | 136,066 | -0.54(-1.25%) |
Jan 23, 2018 | 43.02 | 43.38 | 42.82 | 43.11 | 111,555 | -0.04(-0.10%) |
Jan 22, 2018 | 43.27 | 43.27 | 42.77 | 43.15 | 62,981 | -0.12(-0.27%) |
Jan 19, 2018 | 42.94 | 43.66 | 42.94 | 43.27 | 252,208 | +0.23(+0.53%) |
Jan 18, 2018 | 43.67 | 42.98 | 43.04 | 196,843 | -0.63(-1.44%) | |
Jan 17, 2018 | 43.38 | 43.67 | 42.71 | 43.67 | 105,676 | +0.48(+1.12%) |
Jan 16, 2018 | 43.69 | 43.95 | 43.01 | 43.18 | 96,877 | -0.19(-0.43%) |
Jan 12, 2018 | 43.37 | 43.37 | 43.37 | 0 | +0.31(+0.73%) | |
Jan 11, 2018 | 42.43 | 43.12 | 42.43 | 43.05 | 150,034 | +0.83(+1.97%) |
Jan 10, 2018 | 43.05 | 42.22 | 142,900 | +0.48(+1.16%) | ||
Jan 09, 2018 | 41.22 | 41.97 | 41.12 | 41.74 | 236,108 | +0.52(+1.26%) |
Jan 08, 2018 | 41.24 | 41.44 | 41.05 | 41.22 | 164,688 | -0.09(-0.23%) |
Jan 05, 2018 | 41.21 | 41.40 | 40.98 | 41.31 | 137,143 | +0.27(+0.66%) |
Jan 04, 2018 | 41.11 | 41.59 | 40.79 | 41.04 | 154,446 | +0.17(+0.42%) |
Jan 03, 2018 | 40.97 | 41.24 | 40.80 | 40.87 | 83,126 | -0.15(-0.37%) |
Jan 02, 2018 | 41.45 | 41.76 | 40.62 | 41.03 | 109,170 | -0.14(-0.35%) |
Dec 29, 2017 | 41.17 | 41.17 | 41.17 | 0 | -0.59(-1.40%) | |
Dec 28, 2017 | 41.90 | 41.91 | 41.54 | 41.76 | 68,277 | +0.03(+0.08%) |
Dec 27, 2017 | 41.49 | 41.92 | 41.33 | 41.72 | 181,709 | +0.24(+0.57%) |
Dec 26, 2017 | 41.80 | 41.81 | 41.31 | 41.48 | 47,313 | -0.41(-0.97%) |
Dec 22, 2017 | 42.27 | 42.35 | 41.74 | 41.89 | 77,422 | -0.34(-0.80%) |
Dec 21, 2017 | 41.93 | 42.64 | 41.93 | 42.23 | 119,425 | +0.31(+0.73%) |
Dec 20, 2017 | 42.55 | 42.67 | 41.66 | 41.93 | 77,893 | -0.28(-0.66%) |
Dec 19, 2017 | 43.05 | 43.21 | 42.14 | 42.21 | 147,152 | -0.80(-1.86%) |
Dec 18, 2017 | 42.61 | 43.30 | 42.55 | 43.00 | 164,125 | +0.76(+1.81%) |
Dec 15, 2017 | 41.07 | 42.72 | 40.86 | 42.24 | 212,520 | +1.23(+3.00%) |
Dec 14, 2017 | 41.62 | 41.76 | 40.60 | 41.01 | 146,361 | -0.53(-1.27%) |
Dec 13, 2017 | 42.03 | 42.52 | 41.46 | 41.53 | 113,113 | -0.28(-0.67%) |
Dec 12, 2017 | 41.70 | 42.11 | 41.47 | 41.81 | 103,445 | +0.32(+0.78%) |
Dec 11, 2017 | 42.68 | 41.30 | 41.49 | 154,495 | -0.42(-0.99%) | |
Dec 08, 2017 | 42.52 | 43.89 | 41.82 | 41.91 | 116,120 | -0.32(-0.76%) |
Dec 07, 2017 | 41.82 | 42.70 | 41.82 | 42.23 | 91,877 | +0.36(+0.85%) |
Dec 06, 2017 | 41.96 | 42.57 | 41.92 | 41.87 | 67,053 | -0.32(-0.76%) |
Dec 05, 2017 | 43.32 | 43.32 | 42.20 | 42.20 | 56,923 | -0.90(-2.09%) |
Dec 04, 2017 | 43.55 | 44.12 | 43.05 | 43.10 | 83,181 | +0.17(+0.40%) |
Dec 01, 2017 | 42.99 | 43.11 | 41.70 | 42.93 | 124,652 | -0.10(-0.24%) |
Nov 30, 2017 | 44.51 | 44.51 | 42.66 | 43.03 | 163,820 | -1.15(-2.61%) |
Nov 29, 2017 | 42.85 | 44.29 | 41.91 | 44.18 | 156,002 | +1.49(+3.50%) |
Nov 28, 2017 | 41.54 | 42.79 | 41.54 | 42.69 | 149,031 | +1.25(+3.01%) |
Nov 27, 2017 | 41.13 | 41.74 | 41.13 | 41.44 | 45,768 | +0.28(+0.68%) |
Nov 24, 2017 | 41.71 | 41.71 | 41.08 | 41.16 | 40,058 | -0.33(-0.80%) |
Nov 22, 2017 | 41.91 | 42.18 | 41.48 | 41.49 | 51,751 | -0.32(-0.77%) |
Nov 21, 2017 | 41.84 | 42.17 | 41.63 | 41.81 | 95,276 | +0.18(+0.43%) |
Nov 20, 2017 | 40.92 | 41.68 | 40.87 | 41.64 | 49,325 | +0.76(+1.85%) |
Nov 17, 2017 | 40.58 | 41.19 | 40.58 | 40.88 | 84,875 | +0.09(+0.23%) |
Nov 16, 2017 | 41.08 | 41.18 | 40.71 | 40.79 | 135,554 | -0.04(-0.10%) |
Nov 15, 2017 | 40.69 | 41.05 | 40.49 | 40.83 | 94,797 | -0.20(-0.48%) |
Nov 14, 2017 | 40.64 | 41.22 | 40.64 | 41.03 | 62,820 | +0.09(+0.23%) |
Nov 13, 2017 | 40.10 | 40.96 | 40.01 | 40.93 | 57,746 | +0.48(+1.20%) |
Nov 10, 2017 | 39.96 | 40.60 | 39.96 | 40.45 | 87,802 | +0.48(+1.21%) |
Nov 09, 2017 | 40.07 | 40.32 | 39.57 | 39.96 | 106,522 | -0.38(-0.95%) |
Nov 08, 2017 | 40.33 | 41.39 | 39.60 | 40.35 | 97,771 | -0.06(-0.15%) |
Nov 07, 2017 | 41.40 | 41.93 | 40.39 | 40.41 | 173,708 | -1.11(-2.68%) |
Nov 06, 2017 | 41.18 | 41.62 | 40.97 | 41.52 | 82,270 | +0.34(+0.82%) |
Nov 03, 2017 | 41.40 | 41.70 | 40.88 | 41.18 | 90,976 | -0.23(-0.55%) |
Nov 02, 2017 | 40.62 | 42.45 | 40.59 | 41.41 | 61,235 | +0.78(+1.92%) |