Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.54 | 39.12 | 37.88 | 38.43 | 390,631 | +0.11(+0.28%) |
Jan 30, 2018 | 38.07 | 38.43 | 38.00 | 38.32 | 187,960 | -0.11(-0.28%) |
Jan 29, 2018 | 39.52 | 39.52 | 38.07 | 38.43 | 472,759 | -1.27(-3.20%) |
Jan 26, 2018 | 39.88 | 40.10 | 39.59 | 39.70 | 594,052 | -0.22(-0.55%) |
Jan 25, 2018 | 40.03 | 40.39 | 39.46 | 39.92 | 280,873 | +0.00(+0.00%) |
Jan 24, 2018 | 39.41 | 40.21 | 39.37 | 39.92 | 242,834 | +0.44(+1.10%) |
Jan 23, 2018 | 39.19 | 39.55 | 38.76 | 39.48 | 136,738 | +0.22(+0.55%) |
Jan 22, 2018 | 38.97 | 39.52 | 38.28 | 39.26 | 202,001 | +0.07(+0.18%) |
Jan 19, 2018 | 38.14 | 39.26 | 38.10 | 39.19 | 231,108 | +0.91(+2.37%) |
Jan 18, 2018 | 38.21 | 38.36 | 37.67 | 38.28 | 153,694 | +0.07(+0.19%) |
Jan 17, 2018 | 39.26 | 39.26 | 38.07 | 38.21 | 192,178 | -0.91(-2.32%) |
Jan 16, 2018 | 39.37 | 39.81 | 39.05 | 39.12 | 260,127 | -0.11(-0.28%) |
Jan 12, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.83(+2.17%) | |
Jan 11, 2018 | 37.16 | 38.43 | 37.03 | 38.39 | 406,720 | +1.27(+3.42%) |
Jan 10, 2018 | 37.27 | 37.12 | 327,697 | +0.58(+1.59%) | ||
Jan 09, 2018 | 37.38 | 37.56 | 36.36 | 36.54 | 374,951 | -0.80(-2.14%) |
Jan 08, 2018 | 38.65 | 38.65 | 37.05 | 37.34 | 460,735 | -1.38(-3.56%) |
Jan 05, 2018 | 38.50 | 39.01 | 37.88 | 38.72 | 288,611 | +0.29(+0.76%) |
Jan 04, 2018 | 38.36 | 38.61 | 37.65 | 38.43 | 299,928 | +0.07(+0.19%) |
Jan 03, 2018 | 41.33 | 41.51 | 38.34 | 38.36 | 593,387 | -3.01(-7.28%) |
Jan 02, 2018 | 40.46 | 41.73 | 40.53 | 41.37 | 264,401 | +0.83(+2.06%) |
Dec 29, 2017 | 40.53 | 40.53 | 40.53 | 0 | -0.18(-0.45%) | |
Dec 28, 2017 | 40.64 | 41.30 | 39.95 | 40.72 | 274,818 | +0.15(+0.36%) |
Dec 27, 2017 | 41.26 | 41.48 | 40.38 | 40.57 | 296,892 | -0.91(-2.19%) |
Dec 26, 2017 | 39.95 | 41.51 | 39.95 | 41.48 | 343,070 | +1.42(+3.53%) |
Dec 22, 2017 | 41.19 | 41.32 | 39.84 | 40.06 | 207,232 | -1.05(-2.56%) |
Dec 21, 2017 | 41.01 | 41.51 | 40.65 | 41.11 | 304,394 | +0.29(+0.71%) |
Dec 20, 2017 | 40.57 | 40.90 | 40.10 | 40.82 | 355,407 | +0.36(+0.90%) |
Dec 19, 2017 | 39.70 | 40.48 | 39.57 | 40.46 | 353,585 | +0.76(+1.92%) |
Dec 18, 2017 | 38.36 | 39.88 | 38.36 | 39.70 | 427,166 | +1.60(+4.19%) |
Dec 15, 2017 | 37.27 | 38.25 | 37.27 | 38.10 | 777,065 | +0.83(+2.24%) |
Dec 14, 2017 | 37.52 | 37.70 | 36.98 | 37.27 | 276,235 | -0.15(-0.39%) |
Dec 13, 2017 | 38.10 | 38.50 | 37.34 | 37.41 | 341,579 | -0.69(-1.81%) |
Dec 12, 2017 | 37.59 | 38.36 | 37.49 | 38.10 | 400,681 | +0.54(+1.45%) |
Dec 11, 2017 | 37.34 | 38.28 | 37.20 | 37.56 | 374,193 | +0.22(+0.58%) |
Dec 08, 2017 | 38.83 | 39.70 | 36.76 | 37.34 | 735,684 | +0.00(+0.00%) |
Dec 07, 2017 | 39.95 | 40.86 | 39.66 | 449,467 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.42 | 40.53 | 39.70 | 39.84 | 230,883 | -0.54(-1.35%) |
Dec 05, 2017 | 40.13 | 40.61 | 38.97 | 40.39 | 321,984 | +0.07(+0.18%) |
Dec 04, 2017 | 39.52 | 40.75 | 39.39 | 40.32 | 356,916 | +1.09(+2.78%) |
Dec 01, 2017 | 39.70 | 39.70 | 38.03 | 39.23 | 342,080 | -0.51(-1.28%) |
Nov 30, 2017 | 39.48 | 39.92 | 39.23 | 39.74 | 345,273 | +0.33(+0.83%) |
Nov 29, 2017 | 38.94 | 40.24 | 38.76 | 39.41 | 409,538 | +0.51(+1.31%) |
Nov 28, 2017 | 37.67 | 39.04 | 37.59 | 38.90 | 490,922 | +1.31(+3.47%) |
Nov 27, 2017 | 36.36 | 37.96 | 36.34 | 37.59 | 489,159 | +1.34(+3.70%) |
Nov 24, 2017 | 36.69 | 36.69 | 36.00 | 36.25 | 75,948 | -0.29(-0.79%) |
Nov 22, 2017 | 36.25 | 36.65 | 36.25 | 36.54 | 187,472 | +0.29(+0.80%) |
Nov 21, 2017 | 35.67 | 36.32 | 35.45 | 36.25 | 206,086 | +0.65(+1.83%) |
Nov 20, 2017 | 36.29 | 36.58 | 35.49 | 35.60 | 333,584 | -0.83(-2.29%) |
Nov 17, 2017 | 35.78 | 36.61 | 35.63 | 36.43 | 235,656 | +0.51(+1.41%) |
Nov 16, 2017 | 35.45 | 36.11 | 35.42 | 35.93 | 364,074 | +0.54(+1.54%) |
Nov 15, 2017 | 34.84 | 36.18 | 34.80 | 35.38 | 300,849 | +0.22(+0.62%) |
Nov 14, 2017 | 35.09 | 35.38 | 34.84 | 35.16 | 268,356 | -0.14(-0.39%) |
Nov 13, 2017 | 35.73 | 36.10 | 35.10 | 35.30 | 207,306 | -0.36(-1.01%) |
Nov 10, 2017 | 35.55 | 36.46 | 35.45 | 35.66 | 257,544 | +0.18(+0.51%) |
Nov 09, 2017 | 34.87 | 35.84 | 34.72 | 35.48 | 569,305 | -0.69(-1.90%) |
Nov 08, 2017 | 36.31 | 36.57 | 36.02 | 36.17 | 288,791 | -0.43(-1.18%) |
Nov 07, 2017 | 36.10 | 36.93 | 35.92 | 36.60 | 451,163 | +0.65(+1.81%) |
Nov 06, 2017 | 37.51 | 37.75 | 35.95 | 35.95 | 471,420 | -0.76(-2.07%) |
Nov 03, 2017 | 36.46 | 36.82 | 35.95 | 36.71 | 374,196 | +0.43(+1.20%) |
Nov 02, 2017 | 37.04 | 37.79 | 36.02 | 36.28 | 368,114 | -0.94(-2.52%) |