Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.97 | 38.48 | 37.16 | 37.35 | 294,451 | -0.61(-1.61%) |
Jan 30, 2018 | 38.89 | 39.17 | 37.95 | 37.96 | 396,716 | -1.19(-3.04%) |
Jan 29, 2018 | 39.15 | 39.41 | 38.75 | 39.15 | 323,037 | -0.17(-0.43%) |
Jan 26, 2018 | 39.00 | 39.40 | 38.46 | 39.32 | 288,669 | +0.40(+1.03%) |
Jan 25, 2018 | 38.04 | 38.94 | 37.03 | 38.92 | 1,117,283 | +1.24(+3.29%) |
Jan 24, 2018 | 38.62 | 38.64 | 37.45 | 37.68 | 701,905 | -0.69(-1.80%) |
Jan 23, 2018 | 38.60 | 38.90 | 38.17 | 38.37 | 774,581 | -0.28(-0.72%) |
Jan 22, 2018 | 39.85 | 39.85 | 38.51 | 38.65 | 596,859 | -1.24(-3.11%) |
Jan 19, 2018 | 38.87 | 40.02 | 38.58 | 39.89 | 830,807 | +1.01(+2.60%) |
Jan 18, 2018 | 38.79 | 39.21 | 38.58 | 38.88 | 718,336 | +0.00(+0.00%) |
Jan 17, 2018 | 39.26 | 39.66 | 38.70 | 38.88 | 490,294 | -0.32(-0.82%) |
Jan 16, 2018 | 40.94 | 40.96 | 39.00 | 39.20 | 983,473 | -1.30(-3.21%) |
Jan 12, 2018 | 40.50 | 40.50 | 40.50 | 0 | +0.34(+0.85%) | |
Jan 11, 2018 | 38.97 | 40.27 | 38.78 | 40.16 | 701,290 | +1.54(+3.99%) |
Jan 10, 2018 | 38.95 | 38.26 | 38.62 | 560,127 | -0.25(-0.64%) | |
Jan 09, 2018 | 39.73 | 39.73 | 38.43 | 38.87 | 656,463 | -0.99(-2.48%) |
Jan 08, 2018 | 39.50 | 40.13 | 39.31 | 39.86 | 1,091,755 | +0.75(+1.92%) |
Jan 05, 2018 | 38.60 | 39.21 | 38.37 | 39.11 | 707,514 | +0.49(+1.27%) |
Jan 04, 2018 | 38.41 | 38.80 | 37.79 | 38.62 | 846,682 | +0.42(+1.10%) |
Jan 03, 2018 | 37.99 | 38.42 | 37.49 | 38.20 | 912,588 | +0.34(+0.90%) |
Jan 02, 2018 | 37.30 | 37.92 | 37.09 | 37.86 | 1,013,498 | +0.97(+2.63%) |
Dec 29, 2017 | 36.89 | 36.89 | 36.89 | 0 | -0.59(-1.57%) | |
Dec 28, 2017 | 37.65 | 37.84 | 37.19 | 37.48 | 474,591 | -0.08(-0.21%) |
Dec 27, 2017 | 37.53 | 37.86 | 36.98 | 37.56 | 678,161 | +0.14(+0.37%) |
Dec 26, 2017 | 36.90 | 38.00 | 36.90 | 37.42 | 797,803 | +0.35(+0.94%) |
Dec 22, 2017 | 37.15 | 37.18 | 36.16 | 37.07 | 576,148 | -0.09(-0.24%) |
Dec 21, 2017 | 36.26 | 37.39 | 36.16 | 37.16 | 839,185 | +1.12(+3.11%) |
Dec 20, 2017 | 35.88 | 36.13 | 35.52 | 36.04 | 491,421 | +0.04(+0.11%) |
Dec 19, 2017 | 35.79 | 36.42 | 35.39 | 36.00 | 1,005,287 | +0.24(+0.67%) |
Dec 18, 2017 | 34.12 | 36.10 | 34.12 | 35.76 | 967,721 | +1.93(+5.70%) |
Dec 15, 2017 | 33.57 | 33.57 | 33.32 | 33.83 | 1,150,349 | +0.18(+0.53%) |
Dec 14, 2017 | 34.51 | 34.79 | 33.18 | 33.65 | 769,998 | -0.84(-2.44%) |
Dec 13, 2017 | 33.45 | 34.72 | 33.44 | 34.49 | 700,870 | +1.06(+3.17%) |
Dec 12, 2017 | 33.87 | 34.19 | 33.15 | 33.43 | 862,297 | -0.44(-1.30%) |
Dec 11, 2017 | 34.99 | 34.99 | 33.65 | 33.87 | 565,216 | -0.97(-2.78%) |
Dec 08, 2017 | 34.95 | 35.35 | 34.41 | 34.84 | 546,576 | +0.07(+0.20%) |
Dec 07, 2017 | 35.24 | 35.32 | 34.59 | 34.77 | 1,210,508 | -0.30(-0.86%) |
Dec 06, 2017 | 34.58 | 35.95 | 34.14 | 35.07 | 1,650,549 | +0.77(+2.24%) |
Dec 05, 2017 | 33.16 | 35.03 | 32.50 | 34.30 | 3,627,643 | +4.16(+13.80%) |
Dec 04, 2017 | 30.32 | 31.20 | 30.10 | 30.14 | 1,639,452 | -0.18(-0.59%) |
Dec 01, 2017 | 30.80 | 30.84 | 29.55 | 30.32 | 779,328 | -0.48(-1.56%) |
Nov 30, 2017 | 30.02 | 31.19 | 29.95 | 30.80 | 1,203,352 | +0.95(+3.18%) |
Nov 29, 2017 | 28.91 | 30.09 | 28.81 | 29.85 | 833,827 | +1.03(+3.57%) |
Nov 28, 2017 | 27.29 | 29.08 | 27.22 | 28.82 | 752,861 | +1.57(+5.76%) |
Nov 27, 2017 | 26.89 | 27.37 | 26.89 | 27.25 | 560,447 | +0.44(+1.64%) |
Nov 24, 2017 | 27.06 | 27.11 | 26.64 | 26.81 | 177,947 | -0.21(-0.78%) |
Nov 22, 2017 | 27.05 | 27.73 | 26.60 | 27.02 | 720,739 | +0.02(+0.07%) |
Nov 21, 2017 | 27.69 | 27.97 | 26.54 | 27.00 | 768,107 | -0.63(-2.28%) |
Nov 20, 2017 | 26.78 | 27.77 | 26.65 | 27.63 | 757,796 | +0.91(+3.41%) |
Nov 17, 2017 | 25.70 | 26.92 | 25.61 | 26.72 | 909,084 | +1.24(+4.87%) |
Nov 16, 2017 | 24.90 | 25.86 | 24.78 | 25.48 | 402,435 | +0.72(+2.91%) |
Nov 15, 2017 | 24.82 | 25.02 | 24.47 | 24.76 | 419,979 | -0.26(-1.04%) |
Nov 14, 2017 | 24.96 | 25.11 | 24.59 | 25.02 | 294,403 | -0.10(-0.40%) |
Nov 13, 2017 | 25.02 | 25.36 | 24.86 | 25.12 | 415,943 | -0.10(-0.40%) |
Nov 10, 2017 | 24.38 | 25.88 | 24.38 | 25.22 | 689,846 | +0.90(+3.70%) |
Nov 09, 2017 | 23.58 | 24.45 | 23.37 | 24.32 | 335,445 | +0.74(+3.14%) |
Nov 08, 2017 | 23.50 | 23.88 | 23.19 | 23.58 | 508,538 | +0.07(+0.30%) |
Nov 07, 2017 | 24.60 | 24.60 | 23.40 | 23.51 | 655,805 | -0.90(-3.69%) |
Nov 06, 2017 | 24.63 | 24.93 | 24.35 | 24.41 | 319,935 | -0.12(-0.49%) |
Nov 03, 2017 | 25.04 | 25.26 | 24.49 | 24.53 | 382,568 | -0.52(-2.08%) |
Nov 02, 2017 | 25.11 | 25.59 | 24.67 | 25.05 | 347,468 | -0.01(-0.04%) |