Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.33 | 40.69 | 40.10 | 40.15 | 76,700 | -0.09(-0.22%) |
Jan 30, 2018 | 39.84 | 39.84 | 39.75 | 40.24 | 78,353 | +0.31(+0.78%) |
Jan 29, 2018 | 39.57 | 40.51 | 39.57 | 39.93 | 111,056 | +0.27(+0.68%) |
Jan 26, 2018 | 40.33 | 40.33 | 39.52 | 39.66 | 76,952 | -0.63(-1.55%) |
Jan 25, 2018 | 41.00 | 41.00 | 40.24 | 40.28 | 37,920 | -0.54(-1.31%) |
Jan 24, 2018 | 41.54 | 41.67 | 40.82 | 40.82 | 39,638 | -0.63(-1.51%) |
Jan 23, 2018 | 41.54 | 41.58 | 41.04 | 41.45 | 28,387 | -0.22(-0.54%) |
Jan 22, 2018 | 41.49 | 41.67 | 40.95 | 41.67 | 45,772 | +0.18(+0.43%) |
Jan 19, 2018 | 40.78 | 41.54 | 40.78 | 41.49 | 37,710 | +0.72(+1.75%) |
Jan 18, 2018 | 41.36 | 41.71 | 40.69 | 40.78 | 38,807 | -0.63(-1.51%) |
Jan 17, 2018 | 41.04 | 41.49 | 40.51 | 41.40 | 36,100 | +0.54(+1.31%) |
Jan 16, 2018 | 41.45 | 41.94 | 40.69 | 40.87 | 76,852 | -0.40(-0.98%) |
Jan 12, 2018 | 41.27 | 41.27 | 41.27 | 0 | +0.09(+0.22%) | |
Jan 11, 2018 | 40.64 | 41.13 | 40.64 | 41.18 | 35,373 | +0.63(+1.54%) |
Jan 10, 2018 | 40.55 | 43,185 | +0.31(+0.78%) | |||
Jan 09, 2018 | 39.79 | 40.73 | 39.79 | 40.24 | 53,004 | +0.45(+1.12%) |
Jan 08, 2018 | 39.34 | 39.88 | 39.21 | 39.79 | 58,329 | +0.49(+1.25%) |
Jan 05, 2018 | 39.43 | 39.57 | 39.08 | 39.30 | 243,593 | -0.04(-0.11%) |
Jan 04, 2018 | 39.70 | 40.10 | 39.30 | 39.34 | 65,708 | -0.27(-0.68%) |
Jan 03, 2018 | 39.52 | 39.79 | 39.21 | 39.61 | 75,809 | +0.00(+0.00%) |
Jan 02, 2018 | 39.61 | 40.15 | 39.34 | 39.61 | 52,389 | +0.09(+0.23%) |
Dec 29, 2017 | 39.52 | 39.52 | 39.52 | 0 | -0.63(-1.56%) | |
Dec 28, 2017 | 40.19 | 40.28 | 39.90 | 40.15 | 37,966 | +0.00(+0.00%) |
Dec 27, 2017 | 40.06 | 40.35 | 39.84 | 40.15 | 30,611 | +0.04(+0.11%) |
Dec 26, 2017 | 40.51 | 40.78 | 40.06 | 40.10 | 30,986 | -0.36(-0.88%) |
Dec 22, 2017 | 40.69 | 40.69 | 40.24 | 40.46 | 34,094 | -0.27(-0.66%) |
Dec 21, 2017 | 40.37 | 40.91 | 40.37 | 40.73 | 37,573 | +0.45(+1.11%) |
Dec 20, 2017 | 40.42 | 40.69 | 40.17 | 40.28 | 55,971 | -0.04(-0.11%) |
Dec 19, 2017 | 40.78 | 40.82 | 40.15 | 40.33 | 55,170 | -0.40(-0.99%) |
Dec 18, 2017 | 40.91 | 41.63 | 40.51 | 40.73 | 60,786 | +0.09(+0.22%) |
Dec 15, 2017 | 39.39 | 40.91 | 39.30 | 40.64 | 327,463 | +1.21(+3.06%) |
Dec 14, 2017 | 39.57 | 40.19 | 39.12 | 39.43 | 88,144 | -0.13(-0.34%) |
Dec 13, 2017 | 39.43 | 40.15 | 39.39 | 39.57 | 57,549 | +0.22(+0.57%) |
Dec 12, 2017 | 39.17 | 39.75 | 39.08 | 39.34 | 41,940 | +0.27(+0.69%) |
Dec 11, 2017 | 39.26 | 39.26 | 38.72 | 39.08 | 61,233 | -0.27(-0.68%) |
Dec 08, 2017 | 39.66 | 39.66 | 38.99 | 39.34 | 55,883 | -0.04(-0.11%) |
Dec 07, 2017 | 39.17 | 39.70 | 38.99 | 39.39 | 22,186 | +0.04(+0.11%) |
Dec 06, 2017 | 39.84 | 39.97 | 39.30 | 39.34 | 37,476 | -0.63(-1.57%) |
Dec 05, 2017 | 40.78 | 40.78 | 39.88 | 39.97 | 40,565 | -0.85(-2.08%) |
Dec 04, 2017 | 41.36 | 39.61 | 40.82 | 78,872 | +1.21(+3.05%) | |
Dec 01, 2017 | 39.48 | 39.75 | 38.61 | 39.61 | 58,666 | +0.13(+0.34%) |
Nov 30, 2017 | 40.51 | 40.51 | 39.21 | 39.48 | 113,370 | -0.72(-1.78%) |
Nov 29, 2017 | 39.79 | 40.69 | 39.79 | 40.19 | 104,817 | +0.40(+1.01%) |
Nov 28, 2017 | 39.03 | 39.79 | 39.03 | 39.79 | 56,360 | +0.76(+1.95%) |
Nov 27, 2017 | 38.45 | 39.26 | 38.45 | 39.03 | 34,321 | +0.58(+1.51%) |
Nov 24, 2017 | 38.85 | 39.34 | 38.32 | 38.45 | 18,430 | -0.36(-0.92%) |
Nov 22, 2017 | 39.08 | 39.34 | 38.76 | 38.81 | 25,116 | -0.31(-0.80%) |
Nov 21, 2017 | 39.12 | 39.17 | 38.76 | 39.12 | 43,443 | +0.31(+0.81%) |
Nov 20, 2017 | 38.90 | 38.90 | 38.54 | 38.81 | 33,060 | +0.04(+0.12%) |
Nov 17, 2017 | 38.41 | 38.94 | 37.96 | 38.76 | 42,115 | +0.22(+0.58%) |
Nov 16, 2017 | 38.58 | 38.90 | 38.18 | 38.54 | 25,315 | +0.13(+0.35%) |
Nov 15, 2017 | 38.18 | 38.85 | 38.14 | 38.41 | 30,022 | -0.09(-0.23%) |
Nov 14, 2017 | 38.14 | 38.58 | 38.09 | 38.50 | 18,233 | +0.09(+0.23%) |
Nov 13, 2017 | 37.51 | 38.58 | 37.51 | 38.41 | 42,217 | +0.76(+2.02%) |
Nov 10, 2017 | 37.65 | 37.91 | 37.47 | 37.65 | 50,507 | -0.04(-0.12%) |
Nov 09, 2017 | 37.56 | 38.09 | 37.02 | 37.69 | 24,267 | -0.04(-0.12%) |
Nov 08, 2017 | 38.36 | 38.36 | 37.60 | 37.74 | 45,056 | -0.63(-1.63%) |
Nov 07, 2017 | 39.08 | 39.12 | 38.09 | 38.36 | 56,509 | -0.76(-1.94%) |
Nov 06, 2017 | 39.17 | 39.51 | 39.03 | 39.12 | 29,281 | -0.09(-0.23%) |
Nov 03, 2017 | 39.52 | 39.52 | 38.99 | 39.21 | 39,897 | -0.31(-0.79%) |
Nov 02, 2017 | 39.03 | 39.66 | 38.90 | 39.52 | 35,214 | +0.45(+1.14%) |