Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.44 | 37.67 | 37.15 | 37.49 | 426,538 | +0.28(+0.74%) |
Jan 30, 2018 | 37.00 | 37.25 | 36.87 | 37.21 | 661,732 | +0.15(+0.41%) |
Jan 29, 2018 | 37.90 | 37.90 | 37.01 | 37.06 | 634,296 | -0.85(-2.23%) |
Jan 26, 2018 | 37.10 | 38.06 | 37.07 | 37.90 | 623,518 | +0.45(+1.19%) |
Jan 25, 2018 | 37.87 | 37.89 | 37.20 | 37.46 | 921,620 | -0.49(-1.30%) |
Jan 24, 2018 | 38.50 | 38.53 | 37.56 | 37.95 | 592,395 | -0.35(-0.92%) |
Jan 23, 2018 | 38.62 | 38.63 | 38.13 | 38.30 | 315,629 | -0.33(-0.86%) |
Jan 22, 2018 | 38.41 | 38.63 | 38.31 | 38.63 | 332,474 | +0.24(+0.62%) |
Jan 19, 2018 | 38.46 | 38.89 | 38.37 | 38.40 | 332,239 | -0.12(-0.32%) |
Jan 18, 2018 | 38.41 | 38.57 | 38.26 | 38.52 | 410,225 | +0.18(+0.48%) |
Jan 17, 2018 | 38.13 | 38.47 | 37.90 | 38.33 | 481,421 | +0.23(+0.60%) |
Jan 16, 2018 | 38.46 | 38.70 | 38.07 | 38.10 | 376,246 | -0.34(-0.88%) |
Jan 12, 2018 | 38.44 | 38.44 | 38.44 | 0 | +0.20(+0.52%) | |
Jan 11, 2018 | 38.20 | 38.46 | 38.08 | 38.24 | 306,433 | -0.02(-0.04%) |
Jan 10, 2018 | 38.15 | 38.26 | 371,629 | -0.51(-1.33%) | ||
Jan 09, 2018 | 39.05 | 39.26 | 38.76 | 38.77 | 854,208 | -0.18(-0.45%) |
Jan 08, 2018 | 39.49 | 39.49 | 38.84 | 38.95 | 419,599 | +0.20(+0.52%) |
Jan 05, 2018 | 38.59 | 38.95 | 38.59 | 38.75 | 317,948 | +0.28(+0.74%) |
Jan 04, 2018 | 38.73 | 38.73 | 38.27 | 38.46 | 381,742 | -0.15(-0.38%) |
Jan 03, 2018 | 38.74 | 38.76 | 38.44 | 38.61 | 355,063 | -0.14(-0.36%) |
Jan 02, 2018 | 39.06 | 39.18 | 38.66 | 38.75 | 344,455 | -0.38(-0.96%) |
Dec 29, 2017 | 39.12 | 39.12 | 39.12 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 39.06 | 39.15 | 38.65 | 39.12 | 254,739 | +0.19(+0.49%) |
Dec 27, 2017 | 38.91 | 39.03 | 38.82 | 38.93 | 199,058 | +0.08(+0.22%) |
Dec 26, 2017 | 38.57 | 39.06 | 38.57 | 38.85 | 104,322 | +0.11(+0.28%) |
Dec 22, 2017 | 38.66 | 38.80 | 38.50 | 38.74 | 273,398 | +0.00(+0.00%) |
Dec 21, 2017 | 38.81 | 38.95 | 38.72 | 38.74 | 192,993 | +0.19(+0.50%) |
Dec 20, 2017 | 38.59 | 38.73 | 38.18 | 38.55 | 499,703 | +0.03(+0.08%) |
Dec 19, 2017 | 38.28 | 38.71 | 38.28 | 38.52 | 305,322 | +0.12(+0.32%) |
Dec 18, 2017 | 38.59 | 38.74 | 38.33 | 38.40 | 425,415 | +0.02(+0.04%) |
Dec 15, 2017 | 39.08 | 39.09 | 38.25 | 38.38 | 601,998 | -0.72(-1.85%) |
Dec 14, 2017 | 38.86 | 39.29 | 38.83 | 39.10 | 577,154 | +0.12(+0.32%) |
Dec 13, 2017 | 38.73 | 39.11 | 38.73 | 38.98 | 682,763 | +0.27(+0.69%) |
Dec 12, 2017 | 38.63 | 38.77 | 38.54 | 38.71 | 458,895 | +0.08(+0.20%) |
Dec 11, 2017 | 38.69 | 38.83 | 38.59 | 38.63 | 448,369 | -0.10(-0.26%) |
Dec 08, 2017 | 39.03 | 39.16 | 38.40 | 38.73 | 468,629 | -0.19(-0.49%) |
Dec 07, 2017 | 39.17 | 39.26 | 38.88 | 38.93 | 395,026 | -0.32(-0.81%) |
Dec 06, 2017 | 39.16 | 39.69 | 39.04 | 39.24 | 582,083 | +0.03(+0.08%) |
Dec 05, 2017 | 39.48 | 39.82 | 39.15 | 39.21 | 424,041 | -0.14(-0.37%) |
Dec 04, 2017 | 39.88 | 39.94 | 39.24 | 39.36 | 362,413 | -0.38(-0.96%) |
Dec 01, 2017 | 39.69 | 39.99 | 39.49 | 39.74 | 541,816 | +0.27(+0.69%) |
Nov 30, 2017 | 40.01 | 40.04 | 39.33 | 39.47 | 633,540 | -0.41(-1.03%) |
Nov 29, 2017 | 40.57 | 40.57 | 39.70 | 39.88 | 412,916 | -0.63(-1.56%) |
Nov 28, 2017 | 41.00 | 41.17 | 40.50 | 40.51 | 478,551 | -0.52(-1.26%) |
Nov 27, 2017 | 41.15 | 41.25 | 40.93 | 41.03 | 314,896 | -0.02(-0.04%) |
Nov 24, 2017 | 41.03 | 41.09 | 40.90 | 41.04 | 186,151 | +0.00(+0.00%) |
Nov 22, 2017 | 41.45 | 41.50 | 40.84 | 41.04 | 427,283 | -0.38(-0.92%) |
Nov 21, 2017 | 41.38 | 41.82 | 41.28 | 41.42 | 461,002 | +0.18(+0.44%) |
Nov 20, 2017 | 40.77 | 41.56 | 40.77 | 41.24 | 417,873 | +0.41(+1.01%) |
Nov 17, 2017 | 40.55 | 40.88 | 40.33 | 40.83 | 345,699 | +0.21(+0.51%) |
Nov 16, 2017 | 40.38 | 40.68 | 40.38 | 40.62 | 313,449 | +0.35(+0.87%) |
Nov 15, 2017 | 40.15 | 40.36 | 40.15 | 40.27 | 274,234 | -0.05(-0.11%) |
Nov 14, 2017 | 39.84 | 40.42 | 39.84 | 40.32 | 356,965 | +0.46(+1.16%) |
Nov 13, 2017 | 39.84 | 40.15 | 39.75 | 39.85 | 218,013 | -0.14(-0.34%) |
Nov 10, 2017 | 39.98 | 40.01 | 39.79 | 39.99 | 213,815 | +0.04(+0.10%) |
Nov 09, 2017 | 39.69 | 40.24 | 39.50 | 39.95 | 353,754 | +0.12(+0.31%) |
Nov 08, 2017 | 39.84 | 39.91 | 39.70 | 39.83 | 293,452 | +0.07(+0.17%) |
Nov 07, 2017 | 39.55 | 39.81 | 39.41 | 39.76 | 453,987 | +0.13(+0.33%) |
Nov 06, 2017 | 39.44 | 39.66 | 39.31 | 39.63 | 242,468 | +0.12(+0.31%) |
Nov 03, 2017 | 39.47 | 39.66 | 39.40 | 39.51 | 257,876 | +0.21(+0.52%) |
Nov 02, 2017 | 39.35 | 39.51 | 39.21 | 39.31 | 349,068 | -0.02(-0.06%) |