Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.34 | 39.51 | 39.25 | 39.51 | 5,694 | -0.64(-1.59%) |
Jan 30, 2018 | 40.13 | 40.15 | 39.51 | 40.15 | 25,531 | +0.01(+0.02%) |
Jan 29, 2018 | 40.23 | 40.23 | 40.12 | 40.14 | 3,960 | -0.11(-0.27%) |
Jan 26, 2018 | 40.12 | 40.32 | 40.12 | 40.25 | 7,344 | -0.35(-0.86%) |
Jan 25, 2018 | 40.60 | 40.85 | 40.52 | 40.60 | 5,195 | +0.23(+0.56%) |
Jan 24, 2018 | 40.42 | 40.47 | 40.29 | 40.38 | 24,175 | +0.12(+0.29%) |
Jan 23, 2018 | 40.10 | 40.26 | 40.03 | 40.26 | 3,975 | -0.12(-0.30%) |
Jan 22, 2018 | 40.04 | 40.38 | 40.00 | 40.38 | 6,900 | +0.00(+0.00%) |
Jan 19, 2018 | 40.46 | 40.46 | 40.20 | 40.38 | 6,999 | +0.77(+1.94%) |
Jan 18, 2018 | 40.24 | 40.24 | 39.32 | 39.61 | 3,423 | -0.78(-1.93%) |
Jan 17, 2018 | 39.85 | 40.41 | 39.85 | 40.39 | 1,590 | +0.72(+1.81%) |
Jan 16, 2018 | 39.66 | 40.43 | 39.66 | 39.67 | 1,625 | -0.73(-1.81%) |
Jan 12, 2018 | 40.40 | 40.40 | 40.40 | 0 | +0.31(+0.77%) | |
Jan 11, 2018 | 39.91 | 40.14 | 39.87 | 40.09 | 4,350 | +0.99(+2.53%) |
Jan 10, 2018 | 39.05 | 39.18 | 39.03 | 39.10 | 3,706 | +0.35(+0.90%) |
Jan 09, 2018 | 38.86 | 38.86 | 38.75 | 38.75 | 2,381 | +0.17(+0.44%) |
Jan 08, 2018 | 38.96 | 38.96 | 38.48 | 38.58 | 6,936 | -0.29(-0.75%) |
Jan 05, 2018 | 38.33 | 38.87 | 38.20 | 38.87 | 1,596 | +0.56(+1.46%) |
Jan 04, 2018 | 38.35 | 38.35 | 38.29 | 38.31 | 8,430 | +0.37(+0.98%) |
Jan 03, 2018 | 37.56 | 37.94 | 37.53 | 37.94 | 47,306 | +0.63(+1.70%) |
Jan 02, 2018 | 37.50 | 37.50 | 37.12 | 37.30 | 3,622 | -0.12(-0.31%) |
Dec 29, 2017 | 37.42 | 37.42 | 37.42 | 0 | +0.19(+0.51%) | |
Dec 28, 2017 | 37.32 | 37.59 | 37.23 | 37.23 | 11,372 | +0.04(+0.11%) |
Dec 27, 2017 | 37.32 | 37.33 | 37.11 | 37.19 | 5,933 | +0.23(+0.62%) |
Dec 26, 2017 | 36.75 | 36.96 | 36.75 | 36.96 | 1,657 | +0.02(+0.07%) |
Dec 22, 2017 | 36.73 | 37.01 | 36.73 | 36.94 | 4,456 | +0.60(+1.65%) |
Dec 21, 2017 | 36.49 | 36.49 | 36.08 | 36.33 | 8,704 | +0.52(+1.45%) |
Dec 20, 2017 | 35.34 | 35.83 | 35.34 | 35.81 | 27,520 | +1.10(+3.17%) |
Dec 19, 2017 | 34.70 | 34.78 | 34.63 | 34.72 | 6,259 | -0.02(-0.07%) |
Dec 18, 2017 | 34.67 | 34.74 | 34.65 | 34.74 | 7,279 | +0.56(+1.64%) |
Dec 15, 2017 | 34.18 | 34.21 | 34.02 | 34.18 | 14,032 | -0.18(-0.52%) |
Dec 14, 2017 | 34.11 | 34.38 | 34.07 | 34.36 | 1,611 | +0.05(+0.15%) |
Dec 13, 2017 | 34.34 | 34.42 | 34.27 | 34.31 | 3,201 | -0.09(-0.25%) |
Dec 12, 2017 | 34.37 | 34.41 | 34.36 | 34.40 | 12,235 | +0.04(+0.10%) |
Dec 11, 2017 | 34.61 | 34.61 | 34.30 | 34.36 | 10,861 | -0.16(-0.46%) |
Dec 08, 2017 | 33.71 | 34.56 | 33.71 | 34.52 | 2,787 | +0.45(+1.32%) |
Dec 07, 2017 | 34.18 | 34.22 | 34.07 | 34.07 | 2,705 | +0.21(+0.62%) |
Dec 06, 2017 | 33.96 | 34.00 | 33.84 | 33.86 | 5,657 | -0.45(-1.30%) |
Dec 05, 2017 | 34.33 | 34.73 | 34.30 | 34.30 | 4,284 | +0.20(+0.60%) |
Dec 04, 2017 | 34.51 | 34.51 | 34.10 | 34.10 | 990 | -0.54(-1.56%) |
Dec 01, 2017 | 34.03 | 34.78 | 34.03 | 34.64 | 6,737 | -0.17(-0.49%) |
Nov 30, 2017 | 34.83 | 34.87 | 34.78 | 34.81 | 29,343 | +0.35(+1.02%) |
Nov 29, 2017 | 34.46 | 34.51 | 34.40 | 34.46 | 1,086 | +0.35(+1.03%) |
Nov 28, 2017 | 34.08 | 34.21 | 33.99 | 34.11 | 3,624 | -0.15(-0.42%) |
Nov 27, 2017 | 34.21 | 34.27 | 34.21 | 34.26 | 1,468 | +0.12(+0.37%) |
Nov 24, 2017 | 34.16 | 34.20 | 34.13 | 34.13 | 1,532 | +0.12(+0.35%) |
Nov 22, 2017 | 34.00 | 34.01 | 33.84 | 34.01 | 4,197 | +0.09(+0.25%) |
Nov 21, 2017 | 33.85 | 33.92 | 33.84 | 33.92 | 1,777 | +0.06(+0.19%) |
Nov 20, 2017 | 33.50 | 33.86 | 33.50 | 33.86 | 1,563 | -0.05(-0.15%) |
Nov 17, 2017 | 33.86 | 33.91 | 33.86 | 33.91 | 2,534 | +0.43(+1.30%) |
Nov 16, 2017 | 33.41 | 33.54 | 33.35 | 33.48 | 2,963 | -0.00(-0.01%) |
Nov 15, 2017 | 33.43 | 33.56 | 33.43 | 33.48 | 3,097 | -0.51(-1.50%) |
Nov 14, 2017 | 34.09 | 34.11 | 33.99 | 33.99 | 2,895 | -0.39(-1.13%) |
Nov 13, 2017 | 34.25 | 34.38 | 34.25 | 34.38 | 2,360 | -0.29(-0.84%) |
Nov 10, 2017 | 34.68 | 34.68 | 34.55 | 34.67 | 1,653 | -0.27(-0.77%) |
Nov 09, 2017 | 34.70 | 35.03 | 34.70 | 34.94 | 5,516 | -0.40(-1.12%) |
Nov 08, 2017 | 35.25 | 35.41 | 35.25 | 35.34 | 3,944 | -0.34(-0.94%) |
Nov 07, 2017 | 35.22 | 35.67 | 35.22 | 35.67 | 1,319 | +0.37(+1.05%) |
Nov 06, 2017 | 34.81 | 35.30 | 34.81 | 35.30 | 1,572 | +0.23(+0.66%) |
Nov 03, 2017 | 35.04 | 35.07 | 35.01 | 35.07 | 8,213 | -0.02(-0.06%) |
Nov 02, 2017 | 34.99 | 35.09 | 34.99 | 35.09 | 5,751 | -0.35(-0.99%) |