Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 36.27 | 37.98 | 35.87 | 37.97 | 39,669 | +0.70(+1.87%) |
Jan 30, 2018 | 35.87 | 37.58 | 35.87 | 37.27 | 6,151 | -0.90(-2.36%) |
Jan 29, 2018 | 38.75 | 38.75 | 34.94 | 38.17 | 5,338 | -1.21(-3.07%) |
Jan 26, 2018 | 39.38 | 39.38 | 39.38 | 39.38 | 757 | -0.35(-0.88%) |
Jan 25, 2018 | 38.90 | 39.73 | 38.90 | 39.73 | 29,941 | +0.91(+2.34%) |
Jan 24, 2018 | 39.39 | 39.39 | 38.81 | 38.83 | 21,804 | -0.51(-1.31%) |
Jan 23, 2018 | 40.08 | 40.08 | 38.85 | 39.34 | 6,784 | -0.72(-1.80%) |
Jan 22, 2018 | 39.03 | 40.08 | 39.03 | 40.06 | 1,569 | +1.04(+2.67%) |
Jan 19, 2018 | 39.38 | 39.38 | 38.68 | 39.02 | 162,072 | -0.40(-1.02%) |
Jan 18, 2018 | 39.36 | 39.42 | 38.40 | 39.42 | 9,396 | -0.81(-2.01%) |
Jan 17, 2018 | 40.23 | 40.23 | 40.23 | 40.23 | 191 | -0.01(-0.04%) |
Jan 16, 2018 | 39.17 | 40.25 | 40.44 | 40.25 | 1,242 | -0.19(-0.47%) |
Jan 11, 2018 | 40.44 | 40.44 | 40.44 | 0 | +0.89(+2.24%) | |
Jan 10, 2018 | 39.56 | 39.55 | 39.55 | 2,057 | -0.01(-0.02%) | |
Jan 08, 2018 | 39.56 | 39.56 | 39.56 | 12 | -0.18(-0.44%) | |
Jan 05, 2018 | 39.38 | 39.73 | 39.31 | 39.73 | 20,392 | +0.58(+1.49%) |
Jan 04, 2018 | 39.28 | 39.44 | 39.15 | 39.15 | 16,460 | +0.08(+0.22%) |
Jan 03, 2018 | 39.14 | 39.31 | 38.80 | 39.07 | 1,326 | +0.18(+0.47%) |
Jan 02, 2018 | 39.54 | 39.73 | 39.52 | 38.88 | 6,386 | -0.85(-2.14%) |
Dec 29, 2017 | 39.73 | 39.73 | 39.73 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 39.73 | 39.73 | 39.73 | 39.73 | 1,683 | +0.38(+0.97%) |
Dec 27, 2017 | 38.91 | 39.38 | 38.66 | 39.35 | 10,404 | -0.21(-0.53%) |
Dec 26, 2017 | 39.73 | 39.73 | 39.37 | 39.56 | 7,715 | +0.18(+0.45%) |
Dec 22, 2017 | 39.35 | 39.39 | 39.35 | 39.39 | 949 | -0.34(-0.87%) |
Dec 21, 2017 | 40.08 | 40.08 | 38.69 | 39.73 | 31,509 | -0.34(-0.86%) |
Dec 20, 2017 | 39.73 | 40.08 | 39.73 | 40.08 | 39,828 | +0.62(+1.57%) |
Dec 19, 2017 | 39.50 | 40.19 | 39.38 | 39.46 | 90,259 | +0.78(+2.02%) |
Dec 18, 2017 | 38.04 | 40.08 | 38.04 | 38.68 | 2,374 | -0.98(-2.48%) |
Dec 14, 2017 | 39.66 | 39.66 | 39.66 | 133 | +0.77(+1.99%) | |
Dec 13, 2017 | 39.24 | 39.24 | 38.89 | 38.89 | 544 | -0.14(-0.36%) |
Dec 12, 2017 | 39.24 | 39.24 | 38.84 | 39.03 | 15,933 | -0.28(-0.72%) |
Dec 11, 2017 | 39.41 | 39.89 | 38.82 | 39.31 | 62,110 | -0.62(-1.55%) |
Dec 08, 2017 | 39.14 | 39.93 | 38.81 | 39.93 | 6,936 | +0.55(+1.39%) |
Dec 07, 2017 | 39.94 | 40.07 | 39.35 | 39.38 | 43,219 | -0.69(-1.71%) |
Dec 06, 2017 | 40.08 | 40.08 | 39.73 | 40.07 | 6,130 | +0.35(+0.88%) |
Dec 05, 2017 | 39.54 | 39.72 | 39.54 | 39.72 | 1,889 | -0.01(-0.04%) |
Dec 04, 2017 | 40.01 | 40.08 | 39.18 | 39.73 | 25,162 | +0.44(+1.11%) |
Nov 30, 2017 | 39.30 | 39.30 | 39.30 | 99 | -0.98(-2.43%) | |
Nov 29, 2017 | 40.28 | 40.28 | 40.28 | 40.28 | 497 | +0.19(+0.48%) |
Nov 28, 2017 | 40.16 | 40.16 | 39.73 | 40.08 | 39,636 | +0.00(+0.00%) |
Nov 27, 2017 | 40.96 | 40.96 | 39.49 | 40.08 | 2,791 | -1.00(-2.43%) |
Nov 24, 2017 | 41.09 | 41.10 | 41.08 | 41.08 | 924 | -0.02(-0.05%) |
Nov 22, 2017 | 41.10 | 41.10 | 41.10 | 41.10 | 337 | +0.33(+0.81%) |
Nov 21, 2017 | 40.44 | 40.79 | 40.08 | 40.77 | 5,377 | +0.34(+0.83%) |
Nov 20, 2017 | 40.26 | 40.47 | 40.26 | 40.44 | 1,692 | +0.18(+0.44%) |
Nov 17, 2017 | 40.08 | 40.44 | 39.40 | 40.26 | 3,043 | -0.21(-0.52%) |
Nov 16, 2017 | 39.02 | 40.47 | 39.02 | 40.47 | 5,264 | +1.09(+2.77%) |
Nov 15, 2017 | 39.38 | 39.38 | 39.38 | 39.38 | 2,000 | -0.32(-0.81%) |
Nov 14, 2017 | 39.73 | 39.73 | 38.31 | 39.71 | 838 | +0.00(+0.00%) |
Nov 10, 2017 | 39.71 | 39.71 | 39.71 | 243 | +0.14(+0.36%) | |
Nov 09, 2017 | 41.31 | 41.31 | 38.71 | 39.56 | 13,165 | -0.35(-0.88%) |
Nov 08, 2017 | 38.71 | 39.91 | 37.85 | 39.91 | 34,110 | +1.14(+2.93%) |
Nov 07, 2017 | 39.42 | 39.42 | 38.54 | 38.78 | 9,178 | +0.41(+1.08%) |
Nov 06, 2017 | 39.99 | 40.00 | 38.36 | 38.36 | 12,982 | -0.17(-0.45%) |
Nov 03, 2017 | 38.47 | 38.54 | 38.36 | 38.54 | 3,003 | +0.34(+0.90%) |
Nov 02, 2017 | 37.89 | 38.54 | 37.89 | 38.19 | 1,079 | -0.34(-0.89%) |