Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.72 | 39.73 | 39.22 | 39.22 | 911,761 | -0.48(-1.20%) |
Jan 30, 2018 | 39.75 | 39.81 | 39.69 | 39.70 | 810,774 | -0.05(-0.12%) |
Jan 29, 2018 | 39.80 | 39.87 | 39.73 | 39.75 | 440,477 | -0.09(-0.22%) |
Jan 26, 2018 | 40.07 | 40.07 | 39.79 | 39.83 | 351,400 | -0.20(-0.51%) |
Jan 25, 2018 | 39.95 | 40.05 | 39.78 | 40.03 | 738,558 | +0.18(+0.45%) |
Jan 24, 2018 | 40.09 | 40.09 | 39.76 | 39.85 | 623,924 | -0.17(-0.43%) |
Jan 23, 2018 | 39.96 | 40.09 | 39.96 | 40.03 | 274,576 | +0.03(+0.08%) |
Jan 22, 2018 | 40.15 | 40.19 | 39.97 | 40.00 | 260,297 | -0.11(-0.27%) |
Jan 19, 2018 | 40.05 | 40.11 | 39.99 | 40.10 | 422,993 | +0.05(+0.14%) |
Jan 18, 2018 | 40.18 | 40.18 | 40.05 | 40.05 | 761,471 | -0.17(-0.43%) |
Jan 17, 2018 | 40.16 | 40.31 | 40.16 | 40.22 | 294,467 | +0.11(+0.27%) |
Jan 16, 2018 | 40.19 | 40.26 | 40.10 | 40.11 | 442,857 | -0.09(-0.21%) |
Jan 12, 2018 | 40.20 | 40.20 | 40.20 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 40.07 | 40.24 | 40.07 | 40.21 | 202,942 | +0.09(+0.23%) |
Jan 10, 2018 | 40.24 | 40.11 | 471,142 | -0.04(-0.10%) | ||
Jan 09, 2018 | 40.46 | 40.59 | 40.15 | 40.15 | 436,231 | -0.35(-0.87%) |
Jan 08, 2018 | 40.29 | 40.56 | 40.19 | 40.50 | 495,671 | +0.16(+0.41%) |
Jan 05, 2018 | 40.06 | 40.37 | 40.06 | 40.34 | 662,875 | +0.32(+0.80%) |
Jan 04, 2018 | 39.97 | 40.13 | 39.96 | 40.02 | 466,129 | +0.06(+0.16%) |
Jan 03, 2018 | 40.09 | 40.15 | 39.88 | 39.96 | 497,214 | -0.16(-0.39%) |
Jan 02, 2018 | 40.11 | 40.18 | 40.07 | 40.11 | 857,942 | +0.01(+0.02%) |
Dec 29, 2017 | 40.10 | 40.10 | 40.10 | 0 | -0.05(-0.14%) | |
Dec 28, 2017 | 40.19 | 40.19 | 40.09 | 40.16 | 245,748 | +0.02(+0.06%) |
Dec 27, 2017 | 40.09 | 40.22 | 40.04 | 40.14 | 161,642 | +0.05(+0.12%) |
Dec 26, 2017 | 40.12 | 40.25 | 40.05 | 40.09 | 264,374 | -0.03(-0.08%) |
Dec 22, 2017 | 40.11 | 40.21 | 40.03 | 40.12 | 270,541 | +0.05(+0.12%) |
Dec 21, 2017 | 39.93 | 40.17 | 39.91 | 40.07 | 409,834 | +0.14(+0.35%) |
Dec 20, 2017 | 39.98 | 40.12 | 39.93 | 39.93 | 326,540 | +0.02(+0.04%) |
Dec 19, 2017 | 40.07 | 40.15 | 39.87 | 39.92 | 618,692 | -0.17(-0.43%) |
Dec 18, 2017 | 40.14 | 40.21 | 40.03 | 40.09 | 469,129 | -0.01(-0.02%) |
Dec 15, 2017 | 40.03 | 40.23 | 40.02 | 40.10 | 1,701,672 | +0.05(+0.12%) |
Dec 14, 2017 | 40.19 | 40.23 | 40.03 | 40.05 | 547,845 | -0.15(-0.37%) |
Dec 13, 2017 | 40.09 | 40.26 | 40.03 | 40.20 | 610,784 | +0.16(+0.41%) |
Dec 12, 2017 | 40.16 | 40.23 | 40.03 | 40.03 | 692,199 | -0.14(-0.35%) |
Dec 11, 2017 | 40.15 | 40.24 | 40.10 | 40.17 | 540,320 | +0.00(+0.00%) |
Dec 08, 2017 | 40.17 | 40.24 | 40.07 | 40.17 | 909,131 | +0.00(+0.00%) |
Dec 07, 2017 | 40.24 | 40.27 | 39.99 | 762,710 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.24 | 40.42 | 40.24 | 40.24 | 322,213 | -0.03(-0.08%) |
Dec 05, 2017 | 40.35 | 40.39 | 40.22 | 40.28 | 1,219,935 | -0.09(-0.23%) |
Dec 04, 2017 | 40.40 | 40.40 | 40.37 | 40.37 | 961,574 | -0.09(-0.21%) |
Dec 01, 2017 | 40.42 | 40.46 | 40.13 | 40.45 | 467,498 | +0.00(+0.00%) |
Nov 30, 2017 | 40.31 | 40.45 | 40.19 | 40.45 | 565,965 | +0.28(+0.69%) |
Nov 29, 2017 | 40.15 | 40.25 | 40.10 | 40.18 | 363,807 | -0.05(-0.12%) |
Nov 28, 2017 | 40.15 | 40.22 | 40.11 | 40.22 | 308,472 | +0.10(+0.25%) |
Nov 27, 2017 | 40.18 | 40.23 | 40.10 | 40.12 | 375,762 | -0.05(-0.12%) |
Nov 24, 2017 | 40.00 | 40.20 | 39.94 | 40.17 | 110,671 | +0.19(+0.46%) |
Nov 22, 2017 | 39.91 | 40.02 | 39.91 | 39.98 | 396,697 | +0.11(+0.27%) |
Nov 21, 2017 | 40.15 | 40.28 | 39.87 | 39.87 | 907,811 | -0.22(-0.54%) |
Nov 20, 2017 | 40.16 | 40.22 | 40.04 | 40.09 | 339,083 | -0.07(-0.17%) |
Nov 17, 2017 | 40.15 | 40.23 | 40.13 | 40.16 | 365,097 | -0.09(-0.21%) |
Nov 16, 2017 | 40.15 | 40.25 | 40.08 | 40.25 | 369,010 | +0.11(+0.27%) |
Nov 15, 2017 | 40.24 | 40.30 | 39.65 | 40.14 | 322,378 | -0.14(-0.35%) |
Nov 14, 2017 | 40.15 | 40.28 | 40.11 | 40.28 | 265,640 | +0.15(+0.37%) |
Nov 13, 2017 | 40.07 | 40.23 | 40.07 | 40.13 | 347,005 | +0.00(+0.00%) |
Nov 10, 2017 | 40.09 | 40.20 | 40.08 | 40.13 | 258,384 | +0.01(+0.02%) |
Nov 09, 2017 | 40.04 | 40.17 | 40.04 | 40.12 | 429,768 | +0.05(+0.14%) |
Nov 08, 2017 | 40.09 | 40.21 | 40.04 | 40.07 | 257,650 | -0.09(-0.21%) |
Nov 07, 2017 | 40.07 | 40.20 | 40.05 | 40.15 | 623,246 | +0.07(+0.17%) |
Nov 06, 2017 | 40.19 | 40.23 | 40.01 | 40.08 | 875,444 | -0.03(-0.08%) |
Nov 03, 2017 | 40.19 | 40.32 | 40.11 | 40.11 | 542,045 | -0.05(-0.12%) |
Nov 02, 2017 | 40.35 | 40.46 | 40.15 | 40.16 | 495,424 | -0.22(-0.54%) |