Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.55 | 42.50 | 41.25 | 42.35 | 329,429 | +0.95(+2.29%) |
Jan 30, 2018 | 40.45 | 41.55 | 40.14 | 41.40 | 208,526 | +0.45(+1.10%) |
Jan 29, 2018 | 40.85 | 41.60 | 40.75 | 40.95 | 191,720 | +0.00(+0.00%) |
Jan 26, 2018 | 40.55 | 41.05 | 40.40 | 40.95 | 157,681 | +0.65(+1.61%) |
Jan 25, 2018 | 39.75 | 40.30 | 39.55 | 40.30 | 137,630 | +0.75(+1.90%) |
Jan 24, 2018 | 38.45 | 39.65 | 38.20 | 39.55 | 231,552 | +1.15(+2.99%) |
Jan 23, 2018 | 38.35 | 38.50 | 38.05 | 38.40 | 171,760 | -0.05(-0.13%) |
Jan 22, 2018 | 38.15 | 38.50 | 37.90 | 38.45 | 124,096 | +0.20(+0.52%) |
Jan 19, 2018 | 38.15 | 38.65 | 38.12 | 38.25 | 251,532 | +0.05(+0.13%) |
Jan 18, 2018 | 38.35 | 38.55 | 38.05 | 38.20 | 168,675 | -0.15(-0.39%) |
Jan 17, 2018 | 38.10 | 38.62 | 37.85 | 38.35 | 206,428 | +0.35(+0.92%) |
Jan 16, 2018 | 38.30 | 38.85 | 37.90 | 38.00 | 178,282 | +0.10(+0.26%) |
Jan 12, 2018 | 37.90 | 37.90 | 37.90 | 0 | +0.45(+1.20%) | |
Jan 11, 2018 | 37.30 | 37.60 | 36.97 | 37.45 | 493,625 | +0.25(+0.67%) |
Jan 10, 2018 | 37.05 | 37.20 | 231,438 | -1.10(-2.87%) | ||
Jan 09, 2018 | 38.75 | 38.85 | 38.20 | 38.30 | 150,307 | -0.35(-0.91%) |
Jan 08, 2018 | 38.15 | 38.65 | 37.83 | 38.65 | 211,221 | +0.40(+1.05%) |
Jan 05, 2018 | 39.35 | 39.40 | 37.95 | 38.25 | 215,103 | -0.90(-2.30%) |
Jan 04, 2018 | 39.55 | 40.00 | 38.85 | 39.15 | 167,202 | -0.25(-0.63%) |
Jan 03, 2018 | 38.10 | 39.55 | 37.78 | 39.40 | 347,976 | +1.20(+3.14%) |
Jan 02, 2018 | 37.10 | 38.20 | 37.00 | 38.20 | 285,281 | +1.35(+3.66%) |
Dec 29, 2017 | 36.85 | 36.85 | 36.85 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 36.75 | 37.05 | 36.70 | 36.85 | 109,638 | +0.10(+0.27%) |
Dec 27, 2017 | 36.75 | 37.25 | 36.60 | 36.75 | 141,660 | +0.05(+0.14%) |
Dec 26, 2017 | 36.45 | 37.00 | 36.25 | 36.70 | 83,962 | +0.00(+0.00%) |
Dec 22, 2017 | 37.15 | 37.30 | 36.50 | 36.70 | 136,253 | -0.55(-1.48%) |
Dec 21, 2017 | 37.70 | 37.85 | 37.00 | 37.25 | 210,432 | -0.40(-1.06%) |
Dec 20, 2017 | 38.35 | 38.75 | 37.65 | 37.65 | 97,477 | -0.50(-1.31%) |
Dec 19, 2017 | 38.35 | 38.65 | 37.85 | 38.15 | 340,130 | -0.20(-0.52%) |
Dec 18, 2017 | 38.30 | 38.70 | 37.80 | 38.35 | 227,046 | +0.35(+0.92%) |
Dec 15, 2017 | 37.35 | 38.35 | 37.15 | 38.00 | 855,002 | +0.70(+1.88%) |
Dec 14, 2017 | 38.10 | 38.40 | 37.20 | 37.30 | 170,252 | -0.75(-1.97%) |
Dec 13, 2017 | 38.15 | 39.05 | 37.92 | 38.05 | 238,427 | -0.20(-0.52%) |
Dec 12, 2017 | 39.80 | 39.85 | 38.20 | 38.25 | 349,573 | -2.10(-5.20%) |
Dec 11, 2017 | 40.45 | 40.85 | 39.60 | 40.35 | 192,942 | -0.10(-0.25%) |
Dec 08, 2017 | 40.85 | 41.23 | 40.30 | 40.45 | 83,322 | +0.00(+0.00%) |
Dec 07, 2017 | 40.90 | 41.10 | 40.40 | 114,864 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.50 | 41.40 | 40.50 | 40.90 | 84,763 | +0.20(+0.49%) |
Dec 05, 2017 | 39.85 | 41.25 | 39.65 | 40.70 | 251,394 | +0.85(+2.13%) |
Dec 04, 2017 | 41.90 | 41.90 | 39.50 | 39.85 | 256,021 | -1.55(-3.74%) |
Dec 01, 2017 | 42.00 | 42.08 | 41.10 | 41.40 | 273,845 | -0.45(-1.08%) |
Nov 30, 2017 | 41.90 | 42.30 | 41.30 | 41.85 | 267,992 | +0.25(+0.60%) |
Nov 29, 2017 | 43.00 | 43.20 | 41.35 | 41.60 | 202,322 | -1.50(-3.48%) |
Nov 28, 2017 | 42.80 | 43.20 | 42.40 | 43.10 | 158,055 | +0.30(+0.70%) |
Nov 27, 2017 | 42.70 | 42.90 | 42.35 | 42.80 | 111,895 | +0.05(+0.12%) |
Nov 24, 2017 | 42.55 | 42.85 | 42.20 | 42.75 | 44,923 | +0.35(+0.83%) |
Nov 22, 2017 | 42.25 | 43.40 | 42.05 | 42.40 | 154,234 | +0.25(+0.59%) |
Nov 21, 2017 | 42.35 | 42.50 | 41.90 | 42.15 | 197,061 | -0.05(-0.12%) |
Nov 20, 2017 | 42.50 | 42.60 | 41.90 | 42.20 | 182,101 | -0.25(-0.59%) |
Nov 17, 2017 | 43.70 | 44.20 | 42.35 | 42.45 | 343,822 | -1.55(-3.52%) |
Nov 16, 2017 | 42.85 | 44.35 | 42.65 | 44.00 | 309,479 | +1.35(+3.17%) |
Nov 15, 2017 | 42.75 | 43.05 | 41.55 | 42.65 | 220,762 | -0.45(-1.04%) |
Nov 14, 2017 | 42.70 | 43.20 | 42.55 | 43.10 | 119,120 | +0.15(+0.35%) |
Nov 13, 2017 | 42.80 | 43.30 | 42.30 | 42.95 | 107,142 | -0.10(-0.23%) |
Nov 10, 2017 | 42.65 | 43.40 | 42.60 | 43.05 | 85,928 | +0.40(+0.94%) |
Nov 09, 2017 | 42.40 | 42.75 | 41.80 | 42.65 | 206,285 | +0.00(+0.00%) |
Nov 08, 2017 | 41.85 | 42.70 | 41.85 | 42.65 | 215,765 | +0.65(+1.55%) |
Nov 07, 2017 | 42.05 | 42.30 | 41.10 | 42.00 | 318,328 | +0.00(+0.00%) |
Nov 06, 2017 | 42.35 | 42.65 | 41.95 | 42.00 | 191,042 | -0.75(-1.75%) |
Nov 03, 2017 | 41.45 | 42.80 | 40.85 | 42.75 | 441,672 | +1.80(+4.40%) |
Nov 02, 2017 | 40.90 | 43.65 | 39.00 | 40.95 | 626,912 | -0.95(-2.27%) |