Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.64 | 41.79 | 40.59 | 41.04 | 1,775,326 | +0.91(+2.26%) |
Jan 30, 2018 | 40.47 | 40.82 | 39.22 | 40.14 | 1,310,361 | +0.37(+0.93%) |
Jan 29, 2018 | 40.21 | 40.68 | 39.65 | 39.76 | 774,459 | -0.57(-1.42%) |
Jan 26, 2018 | 40.21 | 40.46 | 39.70 | 40.34 | 483,424 | +0.40(+1.00%) |
Jan 25, 2018 | 40.55 | 40.55 | 39.56 | 39.93 | 649,480 | -0.33(-0.83%) |
Jan 24, 2018 | 40.52 | 40.66 | 39.83 | 40.27 | 472,005 | +0.11(+0.27%) |
Jan 23, 2018 | 39.83 | 40.22 | 39.48 | 40.16 | 454,067 | +0.13(+0.33%) |
Jan 22, 2018 | 40.37 | 40.37 | 39.62 | 40.03 | 474,257 | -0.35(-0.86%) |
Jan 19, 2018 | 39.63 | 40.38 | 39.63 | 40.37 | 514,465 | +0.72(+1.82%) |
Jan 18, 2018 | 40.38 | 40.44 | 39.42 | 39.65 | 845,583 | -0.72(-1.79%) |
Jan 17, 2018 | 40.21 | 40.48 | 39.71 | 40.37 | 653,422 | +0.47(+1.19%) |
Jan 16, 2018 | 41.05 | 41.61 | 39.42 | 39.90 | 992,337 | -1.12(-2.73%) |
Jan 12, 2018 | 41.02 | 41.02 | 41.02 | 0 | +0.29(+0.70%) | |
Jan 11, 2018 | 40.21 | 40.77 | 39.81 | 40.73 | 672,546 | +0.80(+1.99%) |
Jan 10, 2018 | 39.53 | 40.31 | 39.53 | 39.93 | 865,770 | +0.19(+0.47%) |
Jan 09, 2018 | 39.44 | 40.16 | 39.35 | 39.75 | 1,373,771 | +0.43(+1.08%) |
Jan 08, 2018 | 39.64 | 39.69 | 39.16 | 39.32 | 972,953 | +0.09(+0.23%) |
Jan 05, 2018 | 38.37 | 39.28 | 38.15 | 39.23 | 1,509,596 | +1.03(+2.69%) |
Jan 04, 2018 | 37.65 | 38.66 | 37.65 | 38.20 | 744,582 | +0.87(+2.33%) |
Jan 03, 2018 | 37.13 | 37.74 | 36.99 | 37.33 | 827,948 | +0.71(+1.94%) |
Jan 02, 2018 | 36.24 | 36.73 | 35.98 | 36.62 | 690,697 | +0.42(+1.16%) |
Dec 29, 2017 | 36.20 | 36.20 | 36.20 | 0 | -0.21(-0.57%) | |
Dec 28, 2017 | 36.40 | 36.51 | 36.03 | 36.41 | 381,455 | +0.09(+0.25%) |
Dec 27, 2017 | 36.62 | 36.70 | 36.24 | 36.32 | 408,918 | -0.23(-0.63%) |
Dec 26, 2017 | 36.77 | 37.05 | 36.48 | 36.55 | 414,561 | -0.32(-0.87%) |
Dec 22, 2017 | 37.18 | 37.31 | 36.52 | 36.87 | 505,178 | -0.31(-0.83%) |
Dec 21, 2017 | 36.68 | 37.36 | 36.68 | 37.18 | 478,149 | +0.44(+1.21%) |
Dec 20, 2017 | 36.96 | 37.19 | 36.50 | 36.74 | 541,385 | +0.08(+0.22%) |
Dec 19, 2017 | 37.23 | 37.24 | 36.64 | 36.66 | 808,775 | -0.27(-0.74%) |
Dec 18, 2017 | 36.57 | 37.33 | 36.57 | 36.93 | 839,646 | +0.80(+2.20%) |
Dec 15, 2017 | 35.66 | 36.27 | 35.28 | 36.14 | 1,719,339 | +0.78(+2.20%) |
Dec 14, 2017 | 35.94 | 36.04 | 35.28 | 35.36 | 756,778 | -0.45(-1.26%) |
Dec 13, 2017 | 36.39 | 36.59 | 35.74 | 35.81 | 608,224 | -0.61(-1.69%) |
Dec 12, 2017 | 36.51 | 36.66 | 35.89 | 36.42 | 796,486 | +0.69(+1.94%) |
Dec 11, 2017 | 36.43 | 36.46 | 35.70 | 35.73 | 658,667 | -0.75(-2.05%) |
Dec 08, 2017 | 36.35 | 36.63 | 35.74 | 36.48 | 594,288 | +0.00(+0.00%) |
Dec 07, 2017 | 35.29 | 36.31 | 35.28 | 536,922 | +0.00(+0.00%) | |
Dec 06, 2017 | 35.34 | 35.68 | 35.30 | 35.42 | 505,959 | -0.05(-0.14%) |
Dec 05, 2017 | 36.57 | 36.64 | 35.45 | 35.47 | 629,720 | -1.06(-2.90%) |
Dec 04, 2017 | 36.11 | 37.03 | 36.11 | 36.53 | 1,317,353 | +1.19(+3.37%) |
Dec 01, 2017 | 34.90 | 35.37 | 33.89 | 35.34 | 1,509,377 | +1.15(+3.38%) |
Nov 30, 2017 | 34.06 | 34.52 | 33.71 | 34.18 | 873,665 | +0.48(+1.42%) |
Nov 29, 2017 | 33.37 | 34.20 | 33.27 | 33.70 | 671,537 | +0.59(+1.80%) |
Nov 28, 2017 | 32.31 | 33.16 | 32.17 | 33.11 | 689,238 | +0.86(+2.65%) |
Nov 27, 2017 | 31.99 | 32.53 | 31.96 | 32.25 | 483,300 | +0.28(+0.87%) |
Nov 24, 2017 | 32.34 | 32.49 | 31.96 | 31.98 | 135,659 | -0.18(-0.55%) |
Nov 22, 2017 | 32.61 | 32.90 | 32.15 | 32.15 | 482,258 | -0.32(-0.99%) |
Nov 21, 2017 | 32.25 | 32.47 | 32.04 | 32.47 | 609,070 | +0.44(+1.36%) |
Nov 20, 2017 | 31.73 | 32.07 | 31.68 | 32.04 | 282,969 | +0.42(+1.34%) |
Nov 17, 2017 | 31.57 | 31.76 | 31.31 | 31.61 | 649,768 | -0.22(-0.71%) |
Nov 16, 2017 | 31.87 | 32.11 | 31.81 | 31.84 | 502,511 | +0.18(+0.57%) |
Nov 15, 2017 | 31.21 | 31.94 | 31.17 | 31.65 | 563,970 | -0.12(-0.38%) |
Nov 14, 2017 | 31.88 | 32.19 | 31.57 | 31.77 | 535,400 | -0.32(-1.00%) |
Nov 13, 2017 | 31.64 | 32.10 | 31.55 | 32.10 | 418,941 | +0.19(+0.59%) |
Nov 10, 2017 | 31.85 | 32.10 | 31.64 | 31.91 | 504,176 | +0.10(+0.31%) |
Nov 09, 2017 | 31.44 | 31.95 | 31.22 | 31.81 | 343,721 | +0.07(+0.21%) |
Nov 08, 2017 | 31.48 | 32.15 | 31.23 | 31.74 | 582,810 | +0.08(+0.25%) |
Nov 07, 2017 | 32.30 | 32.41 | 31.27 | 31.67 | 459,929 | -0.69(-2.12%) |
Nov 06, 2017 | 32.21 | 32.58 | 32.03 | 32.35 | 344,527 | +0.07(+0.21%) |
Nov 03, 2017 | 32.65 | 32.69 | 31.94 | 32.28 | 400,632 | -0.45(-1.39%) |
Nov 02, 2017 | 31.91 | 32.94 | 31.74 | 32.74 | 544,267 | +0.86(+2.70%) |