Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.63 | 41.63 | 41.12 | 41.50 | 114,079 | +0.08(+0.20%) |
Jan 30, 2018 | 41.25 | 41.48 | 41.25 | 41.42 | 232,385 | +0.08(+0.20%) |
Jan 29, 2018 | 41.16 | 41.54 | 40.58 | 41.33 | 162,926 | +0.17(+0.41%) |
Jan 26, 2018 | 41.67 | 42.01 | 40.95 | 41.16 | 135,709 | -0.50(-1.21%) |
Jan 25, 2018 | 41.75 | 42.32 | 41.21 | 41.67 | 228,347 | -0.08(-0.20%) |
Jan 24, 2018 | 42.01 | 42.80 | 41.59 | 41.75 | 117,092 | -0.29(-0.70%) |
Jan 23, 2018 | 41.54 | 42.13 | 41.42 | 42.05 | 106,159 | +0.46(+1.11%) |
Jan 22, 2018 | 41.75 | 42.43 | 41.33 | 41.59 | 89,184 | -0.17(-0.40%) |
Jan 19, 2018 | 41.54 | 41.92 | 41.35 | 41.75 | 251,473 | +0.08(+0.20%) |
Jan 18, 2018 | 41.54 | 41.92 | 41.29 | 41.67 | 178,706 | +0.00(+0.00%) |
Jan 17, 2018 | 41.63 | 41.88 | 41.33 | 41.67 | 132,782 | +0.04(+0.10%) |
Jan 16, 2018 | 41.59 | 42.05 | 41.42 | 41.63 | 150,655 | +0.42(+1.02%) |
Jan 12, 2018 | 41.21 | 41.21 | 41.21 | 0 | -0.04(-0.10%) | |
Jan 11, 2018 | 40.41 | 41.71 | 40.41 | 41.25 | 115,162 | +0.92(+2.29%) |
Jan 10, 2018 | 40.32 | 349,044 | -0.29(-0.72%) | |||
Jan 09, 2018 | 40.20 | 41.08 | 39.90 | 40.62 | 263,211 | +0.50(+1.26%) |
Jan 08, 2018 | 39.52 | 40.51 | 39.31 | 40.11 | 242,007 | +0.50(+1.27%) |
Jan 05, 2018 | 39.90 | 40.20 | 39.57 | 39.61 | 106,176 | -0.17(-0.42%) |
Jan 04, 2018 | 40.45 | 40.45 | 39.57 | 39.78 | 151,448 | -0.59(-1.46%) |
Jan 03, 2018 | 40.58 | 41.25 | 40.16 | 40.37 | 147,564 | -0.34(-0.83%) |
Jan 02, 2018 | 40.83 | 41.08 | 40.41 | 40.70 | 140,062 | -0.08(-0.21%) |
Dec 29, 2017 | 40.79 | 40.79 | 40.79 | 0 | +0.04(+0.10%) | |
Dec 28, 2017 | 40.41 | 41.00 | 40.07 | 40.74 | 104,432 | +0.34(+0.83%) |
Dec 27, 2017 | 41.21 | 41.54 | 40.03 | 40.41 | 123,240 | -0.63(-1.54%) |
Dec 26, 2017 | 40.87 | 41.25 | 40.41 | 41.04 | 128,239 | +0.17(+0.41%) |
Dec 22, 2017 | 40.28 | 42.11 | 40.03 | 40.87 | 250,653 | +1.93(+4.97%) |
Dec 21, 2017 | 40.16 | 40.20 | 38.94 | 38.94 | 181,142 | -1.14(-2.83%) |
Dec 20, 2017 | 39.31 | 40.28 | 39.15 | 40.07 | 124,261 | +0.97(+2.47%) |
Dec 19, 2017 | 40.24 | 40.35 | 39.08 | 39.10 | 298,510 | -1.14(-2.82%) |
Dec 18, 2017 | 39.44 | 40.87 | 39.42 | 40.24 | 272,246 | +1.14(+2.90%) |
Dec 15, 2017 | 42.22 | 42.22 | 38.31 | 39.10 | 1,009,292 | -3.57(-8.37%) |
Dec 14, 2017 | 43.39 | 43.69 | 41.96 | 42.68 | 141,696 | -0.80(-1.84%) |
Dec 13, 2017 | 44.07 | 44.61 | 43.31 | 43.48 | 138,710 | -0.76(-1.71%) |
Dec 12, 2017 | 44.65 | 44.99 | 44.15 | 44.23 | 83,744 | -0.55(-1.22%) |
Dec 11, 2017 | 45.24 | 45.58 | 44.65 | 44.78 | 126,204 | -0.29(-0.65%) |
Dec 08, 2017 | 45.29 | 45.56 | 44.86 | 45.08 | 73,403 | +0.00(+0.00%) |
Dec 07, 2017 | 44.74 | 45.62 | 44.74 | 87,045 | +0.00(+0.00%) | |
Dec 06, 2017 | 44.28 | 44.53 | 43.86 | 44.49 | 98,320 | +0.25(+0.57%) |
Dec 05, 2017 | 43.98 | 44.65 | 43.77 | 44.23 | 158,746 | +0.34(+0.77%) |
Dec 04, 2017 | 45.08 | 45.08 | 43.69 | 43.90 | 96,683 | -0.84(-1.88%) |
Dec 01, 2017 | 45.08 | 45.08 | 43.65 | 44.74 | 134,587 | -0.13(-0.28%) |
Nov 30, 2017 | 44.91 | 45.33 | 44.28 | 44.86 | 114,195 | +0.21(+0.47%) |
Nov 29, 2017 | 44.53 | 45.41 | 44.49 | 44.65 | 121,442 | +0.04(+0.09%) |
Nov 28, 2017 | 43.86 | 44.65 | 43.65 | 44.61 | 97,804 | +0.71(+1.63%) |
Nov 27, 2017 | 44.32 | 45.03 | 43.69 | 43.90 | 117,300 | -0.25(-0.57%) |
Nov 24, 2017 | 44.32 | 44.86 | 44.04 | 44.15 | 56,211 | -0.13(-0.28%) |
Nov 22, 2017 | 44.53 | 44.61 | 44.15 | 44.28 | 119,594 | -0.25(-0.57%) |
Nov 21, 2017 | 45.16 | 46.08 | 44.36 | 44.53 | 221,381 | -0.29(-0.66%) |
Nov 20, 2017 | 43.14 | 44.86 | 43.01 | 44.82 | 267,182 | +1.72(+4.00%) |
Nov 17, 2017 | 44.07 | 44.19 | 42.72 | 43.10 | 286,357 | -1.35(-3.03%) |
Nov 16, 2017 | 44.32 | 44.95 | 43.69 | 44.44 | 146,488 | +0.21(+0.48%) |
Nov 15, 2017 | 44.28 | 44.40 | 43.81 | 44.23 | 192,877 | -0.38(-0.85%) |
Nov 14, 2017 | 45.03 | 45.29 | 44.44 | 44.61 | 110,487 | -0.61(-1.34%) |
Nov 13, 2017 | 45.68 | 45.68 | 44.51 | 45.22 | 102,462 | -0.46(-1.01%) |
Nov 10, 2017 | 45.68 | 46.52 | 45.47 | 45.68 | 133,160 | +0.17(+0.37%) |
Nov 09, 2017 | 44.17 | 45.70 | 44.17 | 45.51 | 266,243 | +1.01(+2.26%) |
Nov 08, 2017 | 45.51 | 46.27 | 43.82 | 44.51 | 266,638 | -1.13(-2.48%) |
Nov 07, 2017 | 45.01 | 46.31 | 44.97 | 45.64 | 389,077 | +0.71(+1.59%) |
Nov 06, 2017 | 44.34 | 45.55 | 44.21 | 44.92 | 383,375 | +0.80(+1.80%) |
Nov 03, 2017 | 50.71 | 50.92 | 42.83 | 44.13 | 952,687 | -11.78(-21.06%) |
Nov 02, 2017 | 55.78 | 56.11 | 54.48 | 55.90 | 212,273 | -0.17(-0.30%) |