Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.68 | 39.87 | 39.38 | 39.45 | 172,010 | -0.04(-0.11%) |
Jan 30, 2018 | 39.43 | 39.94 | 39.43 | 39.50 | 120,506 | -0.28(-0.70%) |
Jan 29, 2018 | 40.08 | 40.22 | 39.77 | 39.78 | 160,022 | -0.31(-0.76%) |
Jan 26, 2018 | 40.26 | 40.61 | 40.03 | 40.08 | 183,544 | -0.03(-0.09%) |
Jan 25, 2018 | 39.91 | 40.13 | 39.62 | 40.12 | 299,193 | +0.35(+0.88%) |
Jan 24, 2018 | 39.87 | 40.12 | 39.48 | 39.77 | 190,352 | -0.01(-0.02%) |
Jan 23, 2018 | 39.92 | 40.15 | 39.67 | 39.78 | 113,873 | -0.26(-0.65%) |
Jan 22, 2018 | 39.88 | 40.06 | 39.43 | 40.04 | 89,864 | +0.14(+0.35%) |
Jan 19, 2018 | 39.45 | 40.80 | 39.38 | 39.90 | 120,144 | +0.43(+1.08%) |
Jan 18, 2018 | 39.71 | 39.92 | 39.40 | 39.47 | 62,810 | -0.24(-0.62%) |
Jan 17, 2018 | 39.69 | 39.82 | 39.12 | 39.72 | 114,307 | +0.18(+0.46%) |
Jan 16, 2018 | 40.02 | 40.29 | 39.49 | 39.53 | 135,397 | -0.28(-0.70%) |
Jan 12, 2018 | 39.81 | 39.81 | 39.81 | 0 | +0.19(+0.49%) | |
Jan 11, 2018 | 38.83 | 39.70 | 38.69 | 39.62 | 264,456 | +0.78(+2.00%) |
Jan 10, 2018 | 38.48 | 38.88 | 37.93 | 38.84 | 180,636 | +0.13(+0.34%) |
Jan 09, 2018 | 38.74 | 39.07 | 38.38 | 38.71 | 119,364 | -0.04(-0.09%) |
Jan 08, 2018 | 39.10 | 39.10 | 38.75 | 38.75 | 102,910 | -0.38(-0.96%) |
Jan 05, 2018 | 38.73 | 39.10 | 38.60 | 39.12 | 207,145 | +0.41(+1.06%) |
Jan 04, 2018 | 38.53 | 38.89 | 38.48 | 38.71 | 114,096 | +0.29(+0.75%) |
Jan 03, 2018 | 38.72 | 39.03 | 38.28 | 38.42 | 83,949 | -0.27(-0.70%) |
Jan 02, 2018 | 38.44 | 39.04 | 38.35 | 38.69 | 176,479 | +0.42(+1.10%) |
Dec 29, 2017 | 38.27 | 38.27 | 38.27 | 0 | -0.27(-0.70%) | |
Dec 28, 2017 | 38.63 | 38.94 | 38.24 | 38.55 | 93,828 | -0.07(-0.18%) |
Dec 27, 2017 | 38.82 | 38.89 | 38.41 | 38.62 | 127,060 | -0.21(-0.54%) |
Dec 26, 2017 | 39.14 | 39.18 | 38.48 | 38.83 | 80,426 | -0.28(-0.71%) |
Dec 22, 2017 | 38.75 | 39.21 | 38.52 | 39.10 | 115,990 | +0.21(+0.54%) |
Dec 21, 2017 | 39.13 | 39.61 | 38.88 | 38.90 | 140,604 | -0.16(-0.40%) |
Dec 20, 2017 | 39.18 | 39.32 | 38.84 | 39.05 | 168,813 | +0.08(+0.20%) |
Dec 19, 2017 | 39.06 | 39.24 | 38.64 | 38.97 | 165,708 | -0.10(-0.25%) |
Dec 18, 2017 | 39.18 | 39.68 | 38.99 | 39.07 | 112,236 | +0.16(+0.40%) |
Dec 15, 2017 | 38.64 | 39.28 | 38.39 | 38.91 | 396,019 | +0.35(+0.91%) |
Dec 14, 2017 | 38.31 | 38.80 | 37.91 | 38.56 | 209,965 | +0.27(+0.71%) |
Dec 13, 2017 | 38.30 | 38.86 | 38.06 | 38.29 | 105,716 | -0.05(-0.14%) |
Dec 12, 2017 | 38.25 | 38.68 | 38.22 | 38.34 | 112,383 | +0.07(+0.18%) |
Dec 11, 2017 | 38.19 | 38.77 | 38.04 | 38.27 | 115,784 | -0.05(-0.14%) |
Dec 08, 2017 | 38.81 | 38.92 | 38.20 | 38.33 | 116,431 | -0.30(-0.77%) |
Dec 07, 2017 | 38.60 | 39.11 | 38.53 | 38.62 | 250,886 | +0.13(+0.34%) |
Dec 06, 2017 | 38.60 | 39.01 | 38.40 | 38.49 | 94,863 | -0.11(-0.29%) |
Dec 05, 2017 | 39.03 | 39.31 | 38.07 | 38.61 | 148,627 | -0.37(-0.94%) |
Dec 04, 2017 | 39.68 | 39.68 | 38.93 | 38.97 | 143,054 | -0.26(-0.67%) |
Dec 01, 2017 | 39.72 | 39.72 | 38.48 | 39.24 | 137,371 | -0.67(-1.68%) |
Nov 30, 2017 | 40.20 | 40.36 | 39.41 | 39.91 | 204,212 | -0.08(-0.20%) |
Nov 29, 2017 | 39.92 | 40.26 | 39.72 | 39.99 | 129,296 | +0.02(+0.04%) |
Nov 28, 2017 | 39.25 | 40.04 | 39.10 | 39.97 | 115,071 | +0.78(+2.00%) |
Nov 27, 2017 | 38.94 | 39.44 | 38.94 | 39.19 | 215,931 | +0.37(+0.96%) |
Nov 24, 2017 | 39.14 | 39.14 | 37.92 | 38.81 | 82,455 | -0.22(-0.56%) |
Nov 22, 2017 | 38.89 | 39.19 | 38.83 | 39.03 | 97,361 | -0.07(-0.18%) |
Nov 21, 2017 | 38.40 | 39.13 | 38.20 | 39.10 | 125,903 | +0.63(+1.65%) |
Nov 20, 2017 | 38.08 | 38.56 | 37.58 | 38.46 | 99,150 | +0.44(+1.17%) |
Nov 17, 2017 | 38.07 | 38.35 | 37.22 | 38.02 | 150,075 | -0.29(-0.75%) |
Nov 16, 2017 | 37.39 | 38.49 | 37.39 | 38.31 | 113,076 | +1.03(+2.78%) |
Nov 15, 2017 | 37.10 | 37.45 | 36.91 | 37.27 | 124,475 | -0.08(-0.21%) |
Nov 14, 2017 | 37.68 | 37.94 | 37.25 | 37.35 | 125,700 | -0.55(-1.45%) |
Nov 13, 2017 | 37.67 | 38.13 | 37.59 | 37.90 | 275,355 | +0.07(+0.18%) |
Nov 10, 2017 | 37.78 | 38.21 | 37.78 | 37.83 | 100,649 | -0.11(-0.30%) |
Nov 09, 2017 | 37.76 | 38.11 | 37.61 | 37.94 | 75,380 | -0.13(-0.34%) |
Nov 08, 2017 | 37.64 | 38.11 | 37.52 | 38.07 | 89,838 | +0.29(+0.76%) |
Nov 07, 2017 | 38.35 | 38.49 | 37.55 | 37.79 | 97,880 | -0.58(-1.52%) |
Nov 06, 2017 | 37.75 | 38.55 | 37.61 | 38.37 | 90,642 | +0.38(+1.01%) |
Nov 03, 2017 | 37.27 | 38.63 | 36.96 | 37.99 | 297,551 | -1.04(-2.67%) |
Nov 02, 2017 | 37.57 | 39.30 | 36.78 | 39.03 | 284,020 | +2.20(+5.97%) |