Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.23 | 41.27 | 40.84 | 40.99 | 6,868 | -0.06(-0.14%) |
Jan 30, 2018 | 41.27 | 41.27 | 40.85 | 41.05 | 12,610 | +0.08(+0.19%) |
Jan 29, 2018 | 41.28 | 41.28 | 40.89 | 40.97 | 18,390 | -0.48(-1.16%) |
Jan 26, 2018 | 41.47 | 41.68 | 41.45 | 41.45 | 16,278 | +0.00(+0.00%) |
Jan 25, 2018 | 42.34 | 41.45 | 41.45 | 18,776 | -0.62(-1.47%) | |
Jan 24, 2018 | 41.66 | 42.07 | 41.37 | 42.07 | 23,614 | +0.43(+1.02%) |
Jan 23, 2018 | 41.40 | 41.77 | 41.40 | 41.64 | 11,508 | +0.27(+0.65%) |
Jan 22, 2018 | 41.01 | 41.37 | 40.92 | 41.37 | 2,782 | +0.53(+1.29%) |
Jan 19, 2018 | 40.84 | 40.98 | 40.50 | 40.85 | 15,401 | +0.28(+0.68%) |
Jan 18, 2018 | 40.68 | 40.80 | 40.57 | 40.57 | 8,026 | -0.05(-0.12%) |
Jan 17, 2018 | 40.22 | 40.66 | 40.20 | 40.62 | 7,121 | +0.35(+0.88%) |
Jan 16, 2018 | 40.67 | 40.67 | 40.24 | 40.26 | 29,944 | -0.26(-0.64%) |
Jan 12, 2018 | 40.52 | 40.52 | 40.52 | 0 | -0.03(-0.07%) | |
Jan 11, 2018 | 40.40 | 40.58 | 40.26 | 40.55 | 21,685 | +0.36(+0.91%) |
Jan 10, 2018 | 40.21 | 40.21 | 39.78 | 40.19 | 30,900 | +0.11(+0.26%) |
Jan 09, 2018 | 39.97 | 40.46 | 39.94 | 40.08 | 19,118 | -0.11(-0.26%) |
Jan 08, 2018 | 40.22 | 40.28 | 39.99 | 40.19 | 13,124 | -0.01(-0.02%) |
Jan 05, 2018 | 40.08 | 40.30 | 40.08 | 40.19 | 7,667 | -0.02(-0.05%) |
Jan 04, 2018 | 40.08 | 40.23 | 39.93 | 40.22 | 20,411 | +0.47(+1.18%) |
Jan 03, 2018 | 39.53 | 39.84 | 39.34 | 39.75 | 6,909 | +0.05(+0.11%) |
Jan 02, 2018 | 39.70 | 40.02 | 39.45 | 39.70 | 12,877 | +0.44(+1.13%) |
Dec 29, 2017 | 39.26 | 39.26 | 39.26 | 0 | +0.65(+1.69%) | |
Dec 28, 2017 | 38.46 | 38.64 | 38.46 | 38.61 | 11,963 | +0.39(+1.03%) |
Dec 27, 2017 | 38.33 | 38.34 | 38.16 | 38.21 | 19,935 | -0.66(-1.70%) |
Dec 26, 2017 | 38.47 | 38.87 | 38.16 | 38.87 | 16,595 | +0.62(+1.63%) |
Dec 22, 2017 | 37.89 | 38.55 | 37.74 | 38.25 | 23,329 | +0.85(+2.28%) |
Dec 21, 2017 | 37.35 | 37.45 | 37.16 | 37.40 | 24,402 | +0.18(+0.48%) |
Dec 20, 2017 | 37.23 | 37.23 | 37.12 | 37.22 | 12,522 | -0.02(-0.06%) |
Dec 19, 2017 | 37.24 | 37.24 | 37.08 | 37.24 | 27,517 | -0.21(-0.55%) |
Dec 18, 2017 | 38.09 | 38.09 | 37.43 | 37.45 | 21,272 | +0.06(+0.17%) |
Dec 15, 2017 | 37.60 | 37.75 | 37.38 | 37.38 | 5,055 | -0.12(-0.32%) |
Dec 14, 2017 | 37.39 | 37.58 | 37.39 | 37.50 | 4,702 | -0.08(-0.21%) |
Dec 13, 2017 | 37.33 | 37.62 | 37.33 | 37.58 | 5,625 | +0.08(+0.20%) |
Dec 12, 2017 | 37.70 | 37.70 | 37.41 | 37.51 | 5,602 | -0.26(-0.70%) |
Dec 11, 2017 | 37.47 | 37.84 | 37.47 | 37.77 | 10,923 | +0.52(+1.39%) |
Dec 08, 2017 | 37.22 | 37.26 | 37.06 | 37.26 | 22,009 | +0.01(+0.02%) |
Dec 07, 2017 | 37.52 | 37.56 | 37.09 | 37.25 | 93,158 | -0.60(-1.59%) |
Dec 06, 2017 | 37.88 | 37.93 | 37.85 | 37.85 | 8,806 | -0.03(-0.08%) |
Dec 05, 2017 | 37.85 | 37.90 | 37.85 | 37.88 | 2,222 | +0.27(+0.71%) |
Dec 04, 2017 | 37.76 | 37.85 | 37.61 | 37.61 | 5,444 | -0.29(-0.76%) |
Dec 01, 2017 | 37.83 | 38.04 | 37.56 | 37.89 | 29,643 | +0.00(+0.00%) |
Nov 30, 2017 | 37.90 | 37.94 | 37.87 | 37.89 | 12,606 | +0.15(+0.39%) |
Nov 29, 2017 | 38.00 | 38.00 | 37.70 | 37.74 | 18,673 | -0.56(-1.47%) |
Nov 28, 2017 | 38.43 | 38.46 | 38.24 | 38.31 | 39,892 | -0.16(-0.41%) |
Nov 27, 2017 | 38.76 | 38.76 | 38.46 | 38.46 | 13,723 | -0.27(-0.69%) |
Nov 24, 2017 | 38.82 | 38.82 | 38.73 | 38.73 | 3,513 | -0.14(-0.36%) |
Nov 22, 2017 | 38.67 | 38.92 | 38.67 | 38.87 | 20,628 | +0.45(+1.18%) |
Nov 21, 2017 | 38.40 | 38.59 | 38.01 | 38.42 | 14,137 | -0.07(-0.19%) |
Nov 20, 2017 | 38.64 | 38.64 | 38.49 | 38.49 | 4,518 | -0.38(-0.98%) |
Nov 17, 2017 | 38.83 | 38.87 | 38.61 | 38.87 | 2,465 | +0.30(+0.78%) |
Nov 16, 2017 | 38.36 | 38.67 | 38.36 | 38.58 | 6,113 | +0.30(+0.78%) |
Nov 15, 2017 | 38.58 | 38.58 | 38.28 | 38.28 | 30,718 | -0.73(-1.88%) |
Nov 14, 2017 | 39.36 | 39.36 | 39.01 | 39.01 | 11,185 | -0.73(-1.83%) |
Nov 13, 2017 | 39.73 | 39.74 | 39.54 | 39.74 | 19,324 | -0.03(-0.07%) |
Nov 10, 2017 | 39.97 | 39.97 | 39.77 | 39.77 | 2,258 | -0.12(-0.30%) |
Nov 09, 2017 | 39.89 | 40.01 | 39.87 | 39.89 | 3,310 | -0.39(-0.96%) |
Nov 08, 2017 | 40.09 | 40.29 | 39.91 | 40.27 | 4,361 | +0.66(+1.65%) |
Nov 07, 2017 | 40.12 | 40.25 | 39.61 | 39.62 | 17,118 | -0.68(-1.69%) |
Nov 06, 2017 | 40.06 | 40.56 | 40.06 | 40.30 | 64,090 | +0.42(+1.06%) |
Nov 03, 2017 | 40.02 | 40.02 | 39.75 | 39.88 | 2,542 | -0.29(-0.71%) |
Nov 02, 2017 | 39.98 | 40.16 | 39.90 | 40.16 | 27,550 | +0.08(+0.21%) |