Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.58 | 39.58 | 39.58 | 0 | -0.05(-0.14%) | |
Dec 28, 2017 | 39.67 | 39.67 | 39.57 | 39.64 | 248,982 | +0.02(+0.06%) |
Dec 27, 2017 | 39.57 | 39.70 | 39.52 | 39.61 | 163,769 | +0.05(+0.12%) |
Dec 26, 2017 | 39.60 | 39.73 | 39.53 | 39.57 | 267,854 | -0.03(-0.08%) |
Dec 22, 2017 | 39.59 | 39.69 | 39.51 | 39.60 | 274,102 | +0.05(+0.12%) |
Dec 21, 2017 | 39.41 | 39.64 | 39.39 | 39.55 | 415,228 | +0.14(+0.35%) |
Dec 20, 2017 | 39.46 | 39.60 | 39.41 | 39.41 | 330,837 | +0.02(+0.04%) |
Dec 19, 2017 | 39.55 | 39.63 | 39.35 | 39.40 | 626,835 | -0.17(-0.43%) |
Dec 18, 2017 | 39.62 | 39.69 | 39.51 | 39.57 | 475,303 | -0.01(-0.02%) |
Dec 15, 2017 | 39.51 | 39.71 | 39.50 | 39.58 | 1,724,068 | +0.05(+0.12%) |
Dec 14, 2017 | 39.67 | 39.71 | 39.51 | 39.53 | 555,055 | -0.15(-0.37%) |
Dec 13, 2017 | 39.57 | 39.74 | 39.51 | 39.68 | 618,823 | +0.16(+0.41%) |
Dec 12, 2017 | 39.64 | 39.71 | 39.51 | 39.51 | 701,309 | -0.14(-0.35%) |
Dec 11, 2017 | 39.63 | 39.72 | 39.58 | 39.65 | 547,431 | +0.00(+0.00%) |
Dec 08, 2017 | 39.65 | 39.72 | 39.55 | 39.65 | 921,097 | +0.00(+0.00%) |
Dec 07, 2017 | 39.71 | 39.74 | 39.47 | 772,748 | +0.00(+0.00%) | |
Dec 06, 2017 | 39.72 | 39.89 | 39.71 | 39.72 | 326,454 | -0.03(-0.08%) |
Dec 05, 2017 | 39.82 | 39.87 | 39.70 | 39.75 | 1,235,991 | -0.09(-0.23%) |
Dec 04, 2017 | 39.88 | 39.88 | 39.84 | 39.84 | 974,229 | -0.08(-0.21%) |
Dec 01, 2017 | 39.90 | 39.94 | 39.61 | 39.93 | 473,651 | +0.00(+0.00%) |
Nov 30, 2017 | 39.78 | 39.93 | 39.67 | 39.93 | 573,413 | +0.27(+0.69%) |
Nov 29, 2017 | 39.62 | 39.72 | 39.58 | 39.65 | 368,595 | -0.05(-0.12%) |
Nov 28, 2017 | 39.63 | 39.70 | 39.59 | 39.70 | 312,532 | +0.10(+0.25%) |
Nov 27, 2017 | 39.65 | 39.71 | 39.58 | 39.60 | 380,708 | -0.05(-0.12%) |
Nov 24, 2017 | 39.48 | 39.68 | 39.43 | 39.65 | 112,128 | +0.18(+0.46%) |
Nov 22, 2017 | 39.39 | 39.50 | 39.39 | 39.46 | 401,918 | +0.11(+0.27%) |
Nov 21, 2017 | 39.62 | 39.76 | 39.36 | 39.36 | 919,759 | -0.21(-0.54%) |
Nov 20, 2017 | 39.64 | 39.69 | 39.52 | 39.57 | 343,546 | -0.07(-0.17%) |
Nov 17, 2017 | 39.62 | 39.71 | 39.61 | 39.64 | 369,902 | -0.08(-0.21%) |
Nov 16, 2017 | 39.62 | 39.73 | 39.56 | 39.72 | 373,867 | +0.11(+0.27%) |
Nov 15, 2017 | 39.72 | 39.78 | 39.14 | 39.62 | 326,621 | -0.14(-0.35%) |
Nov 14, 2017 | 39.62 | 39.76 | 39.59 | 39.75 | 269,137 | +0.15(+0.37%) |
Nov 13, 2017 | 39.55 | 39.71 | 39.55 | 39.61 | 351,573 | +0.00(+0.00%) |
Nov 10, 2017 | 39.57 | 39.68 | 39.56 | 39.61 | 261,785 | +0.01(+0.02%) |
Nov 09, 2017 | 39.52 | 39.65 | 39.52 | 39.60 | 435,424 | +0.05(+0.14%) |
Nov 08, 2017 | 39.57 | 39.69 | 39.52 | 39.55 | 261,041 | -0.08(-0.21%) |
Nov 07, 2017 | 39.55 | 39.68 | 39.53 | 39.63 | 631,449 | +0.07(+0.17%) |
Nov 06, 2017 | 39.67 | 39.71 | 39.49 | 39.56 | 886,966 | -0.03(-0.08%) |
Nov 03, 2017 | 39.67 | 39.79 | 39.59 | 39.59 | 549,179 | -0.05(-0.12%) |
Nov 02, 2017 | 39.83 | 39.94 | 39.63 | 39.64 | 501,945 | -0.21(-0.54%) |
Nov 01, 2017 | 39.80 | 39.89 | 39.68 | 39.85 | 588,119 | -0.03(-0.08%) |
Oct 31, 2017 | 39.84 | 39.93 | 39.82 | 39.88 | 722,723 | +0.11(+0.29%) |
Oct 30, 2017 | 39.89 | 39.97 | 39.77 | 39.77 | 768,046 | -0.19(-0.48%) |
Oct 27, 2017 | 39.81 | 39.98 | 39.81 | 39.96 | 520,896 | +0.11(+0.27%) |
Oct 26, 2017 | 39.85 | 39.88 | 39.78 | 39.85 | 486,518 | +0.02(+0.04%) |
Oct 25, 2017 | 39.72 | 39.89 | 39.65 | 39.84 | 464,018 | +0.08(+0.19%) |
Oct 24, 2017 | 39.70 | 39.84 | 39.70 | 39.76 | 307,271 | +0.04(+0.10%) |
Oct 23, 2017 | 39.81 | 39.85 | 39.65 | 39.72 | 365,510 | -0.12(-0.31%) |
Oct 20, 2017 | 39.90 | 39.91 | 39.56 | 39.85 | 443,904 | +0.05(+0.12%) |
Oct 19, 2017 | 39.67 | 39.81 | 39.62 | 39.80 | 320,005 | +0.10(+0.25%) |
Oct 18, 2017 | 39.73 | 39.79 | 39.59 | 39.70 | 756,785 | +0.01(+0.02%) |
Oct 17, 2017 | 39.70 | 39.79 | 39.65 | 39.69 | 744,309 | -0.02(-0.04%) |
Oct 16, 2017 | 39.89 | 39.94 | 39.66 | 39.71 | 851,393 | -0.17(-0.42%) |
Oct 13, 2017 | 39.93 | 40.00 | 39.81 | 39.88 | 519,826 | +0.00(+0.00%) |
Oct 12, 2017 | 39.89 | 39.94 | 39.85 | 39.88 | 328,505 | -0.01(-0.02%) |
Oct 11, 2017 | 40.00 | 39.84 | 39.88 | 376,767 | -0.08(-0.21%) | |
Oct 10, 2017 | 39.89 | 39.99 | 39.80 | 39.97 | 510,300 | +0.11(+0.29%) |
Oct 09, 2017 | 39.72 | 39.94 | 39.72 | 39.85 | 655,893 | +0.14(+0.35%) |
Oct 06, 2017 | 39.70 | 39.75 | 39.61 | 39.72 | 456,468 | -0.02(-0.06%) |
Oct 05, 2017 | 39.82 | 39.82 | 39.61 | 39.74 | 336,097 | -0.08(-0.21%) |
Oct 04, 2017 | 39.80 | 39.86 | 39.65 | 39.82 | 878,263 | -0.02(-0.04%) |
Oct 03, 2017 | 39.84 | 39.88 | 39.52 | 39.84 | 377,861 | -0.02(-0.04%) |