Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.45 | 41.57 | 41.06 | 41.22 | 216,554 | +0.26(+0.64%) |
Jan 30, 2018 | 41.13 | 41.13 | 40.78 | 40.96 | 298,428 | -0.89(-2.13%) |
Jan 29, 2018 | 42.13 | 42.27 | 41.79 | 41.85 | 275,056 | -0.67(-1.59%) |
Jan 26, 2018 | 41.91 | 42.52 | 41.90 | 42.52 | 508,367 | +1.14(+2.76%) |
Jan 25, 2018 | 41.11 | 41.53 | 40.95 | 41.38 | 183,527 | +0.24(+0.59%) |
Jan 24, 2018 | 41.13 | 41.52 | 40.70 | 41.13 | 180,830 | +0.14(+0.33%) |
Jan 23, 2018 | 40.68 | 41.00 | 40.54 | 41.00 | 186,470 | +0.30(+0.74%) |
Jan 22, 2018 | 40.59 | 40.59 | 40.21 | 40.69 | 154,930 | +0.21(+0.51%) |
Jan 19, 2018 | 40.48 | 40.56 | 40.27 | 40.49 | 104,245 | +0.22(+0.56%) |
Jan 18, 2018 | 40.28 | 40.40 | 40.01 | 40.26 | 143,572 | +0.00(+0.00%) |
Jan 17, 2018 | 40.02 | 40.37 | 39.79 | 40.26 | 94,447 | +0.42(+1.05%) |
Jan 16, 2018 | 40.32 | 40.70 | 39.69 | 39.84 | 346,542 | -0.15(-0.37%) |
Jan 12, 2018 | 39.99 | 39.99 | 39.99 | 0 | +0.22(+0.57%) | |
Jan 11, 2018 | 39.69 | 39.77 | 39.50 | 39.77 | 134,447 | -0.04(-0.10%) |
Jan 10, 2018 | 39.91 | 39.80 | 245,862 | -0.35(-0.88%) | ||
Jan 09, 2018 | 40.19 | 40.27 | 39.83 | 40.16 | 336,659 | +0.09(+0.22%) |
Jan 08, 2018 | 39.73 | 40.14 | 39.70 | 40.07 | 249,813 | +0.35(+0.89%) |
Jan 05, 2018 | 39.29 | 39.72 | 39.29 | 39.72 | 196,716 | +0.59(+1.50%) |
Jan 04, 2018 | 39.17 | 39.34 | 39.00 | 39.13 | 198,759 | +0.19(+0.48%) |
Jan 03, 2018 | 38.86 | 38.97 | 38.77 | 38.94 | 269,631 | +0.23(+0.61%) |
Jan 02, 2018 | 37.79 | 38.72 | 37.67 | 38.71 | 220,228 | +1.51(+4.05%) |
Dec 29, 2017 | 37.20 | 37.20 | 37.20 | 0 | -0.05(-0.13%) | |
Dec 28, 2017 | 37.59 | 37.59 | 37.19 | 37.25 | 74,661 | -0.14(-0.37%) |
Dec 27, 2017 | 37.19 | 37.46 | 37.10 | 37.39 | 64,199 | +0.19(+0.50%) |
Dec 26, 2017 | 37.24 | 37.37 | 36.89 | 37.20 | 69,432 | -0.07(-0.19%) |
Dec 22, 2017 | 37.25 | 37.35 | 37.16 | 37.28 | 56,946 | +0.12(+0.31%) |
Dec 21, 2017 | 37.01 | 37.37 | 37.01 | 37.16 | 100,688 | +0.35(+0.95%) |
Dec 20, 2017 | 36.94 | 36.94 | 36.63 | 36.81 | 77,421 | -0.07(-0.20%) |
Dec 19, 2017 | 37.10 | 37.24 | 36.88 | 36.88 | 203,415 | -0.13(-0.35%) |
Dec 18, 2017 | 36.76 | 37.14 | 36.73 | 37.01 | 144,666 | +0.67(+1.84%) |
Dec 15, 2017 | 36.27 | 36.36 | 36.04 | 36.35 | 129,830 | +0.10(+0.27%) |
Dec 14, 2017 | 36.38 | 36.50 | 36.18 | 36.25 | 129,243 | -0.43(-1.16%) |
Dec 13, 2017 | 36.21 | 36.77 | 36.21 | 36.67 | 124,429 | +0.77(+2.13%) |
Dec 12, 2017 | 35.97 | 36.06 | 35.74 | 35.91 | 127,600 | -0.42(-1.15%) |
Dec 11, 2017 | 36.04 | 36.35 | 36.03 | 36.33 | 87,282 | +0.55(+1.54%) |
Dec 08, 2017 | 36.02 | 36.21 | 35.77 | 35.77 | 158,976 | +0.41(+1.15%) |
Dec 07, 2017 | 35.13 | 35.57 | 35.13 | 35.37 | 143,611 | +0.39(+1.11%) |
Dec 06, 2017 | 34.61 | 35.08 | 34.55 | 34.98 | 162,360 | -0.11(-0.30%) |
Dec 05, 2017 | 34.91 | 35.41 | 34.67 | 35.09 | 167,456 | -0.14(-0.38%) |
Dec 04, 2017 | 35.86 | 36.02 | 35.07 | 35.22 | 162,347 | -0.31(-0.87%) |
Dec 01, 2017 | 35.72 | 35.92 | 35.35 | 35.53 | 189,438 | -0.52(-1.45%) |
Nov 30, 2017 | 36.27 | 36.30 | 35.92 | 36.05 | 170,165 | -0.42(-1.14%) |
Nov 29, 2017 | 37.28 | 37.28 | 36.06 | 36.47 | 300,160 | -0.98(-2.61%) |
Nov 28, 2017 | 37.77 | 37.77 | 37.28 | 37.45 | 155,079 | -0.16(-0.44%) |
Nov 27, 2017 | 38.06 | 38.10 | 37.56 | 37.61 | 206,565 | -0.67(-1.75%) |
Nov 24, 2017 | 38.24 | 38.29 | 38.07 | 38.28 | 142,095 | -0.23(-0.60%) |
Nov 22, 2017 | 38.60 | 38.64 | 38.40 | 38.51 | 229,473 | -0.23(-0.60%) |
Nov 21, 2017 | 38.78 | 38.98 | 38.63 | 38.75 | 303,448 | +0.58(+1.52%) |
Nov 20, 2017 | 38.01 | 38.31 | 37.95 | 38.17 | 226,709 | +0.46(+1.21%) |
Nov 17, 2017 | 37.61 | 37.87 | 37.59 | 37.71 | 155,085 | +0.41(+1.11%) |
Nov 16, 2017 | 36.87 | 37.36 | 36.85 | 37.29 | 215,007 | +0.95(+2.61%) |
Nov 15, 2017 | 36.04 | 36.35 | 35.74 | 36.35 | 96,338 | +0.32(+0.89%) |
Nov 14, 2017 | 36.46 | 36.46 | 35.94 | 36.03 | 248,257 | -0.48(-1.33%) |
Nov 13, 2017 | 36.25 | 36.65 | 36.21 | 36.51 | 91,086 | +0.28(+0.78%) |
Nov 10, 2017 | 36.51 | 36.51 | 36.13 | 36.23 | 115,450 | -0.25(-0.69%) |
Nov 09, 2017 | 36.55 | 36.55 | 36.03 | 36.48 | 176,007 | -0.34(-0.92%) |
Nov 08, 2017 | 36.72 | 36.97 | 36.64 | 36.82 | 139,181 | +0.15(+0.42%) |
Nov 07, 2017 | 36.93 | 36.96 | 36.57 | 36.66 | 172,774 | -0.15(-0.42%) |
Nov 06, 2017 | 36.48 | 36.86 | 36.48 | 36.82 | 102,984 | +0.70(+1.93%) |
Nov 03, 2017 | 36.16 | 36.28 | 35.94 | 36.12 | 120,338 | +0.18(+0.51%) |
Nov 02, 2017 | 36.31 | 36.31 | 35.77 | 35.94 | 71,743 | -0.13(-0.35%) |