Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 36.38 | 36.85 | 36.30 | 36.47 | 211,738 | +0.00(+0.00%) |
Jan 30, 2018 | 36.51 | 36.81 | 36.47 | 36.47 | 189,782 | -0.21(-0.58%) |
Jan 29, 2018 | 36.81 | 37.05 | 36.43 | 36.68 | 391,964 | -0.17(-0.47%) |
Jan 26, 2018 | 36.81 | 37.11 | 36.38 | 36.85 | 406,723 | +0.00(+0.00%) |
Jan 25, 2018 | 36.68 | 36.90 | 36.21 | 36.85 | 563,126 | +0.17(+0.47%) |
Jan 24, 2018 | 36.73 | 36.92 | 35.83 | 36.68 | 393,233 | +0.09(+0.23%) |
Jan 23, 2018 | 36.85 | 37.41 | 36.51 | 36.60 | 394,450 | -0.43(-1.16%) |
Jan 22, 2018 | 36.85 | 37.33 | 36.51 | 37.03 | 297,989 | +0.04(+0.12%) |
Jan 19, 2018 | 37.20 | 37.54 | 36.73 | 36.98 | 510,204 | -0.21(-0.58%) |
Jan 18, 2018 | 38.18 | 39.00 | 37.07 | 37.20 | 447,414 | -1.07(-2.80%) |
Jan 17, 2018 | 37.71 | 38.57 | 37.67 | 38.27 | 296,401 | +0.56(+1.48%) |
Jan 16, 2018 | 37.93 | 38.61 | 37.24 | 37.71 | 329,819 | -0.17(-0.45%) |
Jan 12, 2018 | 37.88 | 37.88 | 37.88 | 0 | -1.07(-2.75%) | |
Jan 11, 2018 | 37.71 | 38.93 | 37.63 | 38.95 | 601,197 | +1.46(+3.89%) |
Jan 10, 2018 | 37.80 | 37.50 | 727,418 | -0.04(-0.11%) | ||
Jan 09, 2018 | 37.28 | 38.05 | 36.98 | 37.54 | 556,867 | +0.13(+0.34%) |
Jan 08, 2018 | 35.01 | 37.67 | 35.01 | 37.41 | 1,116,603 | +2.44(+6.99%) |
Jan 05, 2018 | 35.87 | 35.96 | 33.85 | 34.97 | 1,525,989 | -2.57(-6.85%) |
Jan 04, 2018 | 37.33 | 38.01 | 37.30 | 37.54 | 442,761 | +0.30(+0.81%) |
Jan 03, 2018 | 37.15 | 37.58 | 36.81 | 37.24 | 350,587 | -0.04(-0.12%) |
Jan 02, 2018 | 38.14 | 38.14 | 36.94 | 37.28 | 305,615 | -0.81(-2.14%) |
Dec 29, 2017 | 38.10 | 38.10 | 38.10 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 38.14 | 38.18 | 37.58 | 38.05 | 234,167 | -0.13(-0.34%) |
Dec 27, 2017 | 38.14 | 38.68 | 38.05 | 38.18 | 202,726 | +0.30(+0.79%) |
Dec 26, 2017 | 37.67 | 38.31 | 37.50 | 37.88 | 231,212 | +0.26(+0.68%) |
Dec 22, 2017 | 38.48 | 39.30 | 37.58 | 37.63 | 360,038 | -0.04(-0.11%) |
Dec 21, 2017 | 37.97 | 38.35 | 37.63 | 37.67 | 192,472 | -0.30(-0.79%) |
Dec 20, 2017 | 37.58 | 38.05 | 37.00 | 37.97 | 241,465 | +0.56(+1.49%) |
Dec 19, 2017 | 38.53 | 38.57 | 37.33 | 37.41 | 360,731 | -0.99(-2.57%) |
Dec 18, 2017 | 38.14 | 38.70 | 37.89 | 38.40 | 447,577 | +0.43(+1.13%) |
Dec 15, 2017 | 37.84 | 38.42 | 37.54 | 37.97 | 1,090,500 | +0.09(+0.23%) |
Dec 14, 2017 | 38.18 | 38.44 | 37.75 | 37.88 | 362,682 | -0.47(-1.23%) |
Dec 13, 2017 | 38.61 | 38.61 | 38.10 | 38.35 | 273,146 | -0.26(-0.67%) |
Dec 12, 2017 | 38.57 | 39.17 | 38.35 | 38.61 | 283,297 | -0.09(-0.22%) |
Dec 11, 2017 | 39.85 | 39.85 | 38.31 | 38.70 | 316,215 | -1.11(-2.80%) |
Dec 08, 2017 | 38.83 | 40.15 | 38.70 | 39.81 | 681,229 | +1.24(+3.22%) |
Dec 07, 2017 | 39.00 | 39.17 | 38.48 | 38.57 | 375,579 | -0.30(-0.77%) |
Dec 06, 2017 | 40.03 | 40.45 | 38.74 | 38.87 | 551,478 | -1.16(-2.89%) |
Dec 05, 2017 | 40.80 | 41.14 | 39.85 | 40.03 | 380,765 | -0.64(-1.58%) |
Dec 04, 2017 | 42.55 | 42.55 | 40.65 | 40.67 | 590,538 | -1.80(-4.24%) |
Dec 01, 2017 | 42.64 | 42.73 | 41.87 | 42.47 | 420,782 | -0.17(-0.40%) |
Nov 30, 2017 | 42.60 | 43.20 | 41.14 | 42.64 | 598,376 | +0.09(+0.20%) |
Nov 29, 2017 | 41.40 | 42.64 | 40.45 | 42.55 | 409,318 | +0.99(+2.37%) |
Nov 28, 2017 | 40.71 | 41.87 | 40.50 | 41.57 | 294,898 | +0.77(+1.89%) |
Nov 27, 2017 | 40.37 | 40.84 | 40.14 | 40.80 | 257,751 | +0.39(+0.95%) |
Nov 24, 2017 | 40.71 | 40.71 | 40.07 | 40.41 | 139,718 | -0.13(-0.32%) |
Nov 22, 2017 | 40.84 | 40.93 | 40.24 | 40.54 | 222,852 | -0.39(-0.94%) |
Nov 21, 2017 | 40.54 | 41.14 | 40.37 | 40.93 | 351,710 | +0.51(+1.27%) |
Nov 20, 2017 | 39.25 | 40.50 | 38.99 | 40.41 | 333,668 | +0.99(+2.50%) |
Nov 17, 2017 | 39.08 | 39.98 | 38.91 | 39.43 | 480,751 | +0.13(+0.33%) |
Nov 16, 2017 | 38.05 | 39.34 | 38.01 | 39.30 | 578,717 | +1.46(+3.85%) |
Nov 15, 2017 | 37.75 | 38.14 | 37.63 | 37.84 | 282,711 | -0.13(-0.34%) |
Nov 14, 2017 | 37.58 | 38.14 | 37.45 | 37.97 | 223,388 | +0.21(+0.57%) |
Nov 13, 2017 | 37.67 | 38.48 | 37.52 | 37.75 | 233,838 | +0.00(+0.00%) |
Nov 10, 2017 | 37.93 | 38.05 | 37.11 | 37.75 | 386,567 | -0.21(-0.56%) |
Nov 09, 2017 | 38.05 | 38.35 | 37.67 | 37.97 | 218,442 | -0.30(-0.78%) |
Nov 08, 2017 | 37.54 | 38.31 | 37.41 | 38.27 | 220,955 | +0.56(+1.48%) |
Nov 07, 2017 | 37.20 | 37.75 | 37.11 | 37.71 | 238,826 | +0.36(+0.98%) |
Nov 06, 2017 | 37.93 | 38.05 | 37.11 | 37.35 | 187,429 | -0.71(-1.86%) |
Nov 03, 2017 | 37.41 | 38.23 | 37.37 | 38.05 | 318,184 | +0.60(+1.60%) |
Nov 02, 2017 | 37.45 | 37.71 | 37.03 | 37.45 | 201,352 | -0.09(-0.23%) |