Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.73 | 41.77 | 41.73 | 41.77 | 1,928 | +0.06(+0.14%) |
Jan 30, 2018 | 41.70 | 41.71 | 41.66 | 41.71 | 606,752 | -0.10(-0.24%) |
Jan 29, 2018 | 41.85 | 41.85 | 41.80 | 41.81 | 1,125 | -0.06(-0.14%) |
Jan 26, 2018 | 41.87 | 41.87 | 41.87 | 41.87 | 0 | +0.00(+0.00%) |
Jan 25, 2018 | 41.87 | 41.87 | 41.87 | 41.87 | 2 | +0.00(+0.00%) |
Jan 24, 2018 | 41.87 | 41.87 | 41.87 | 41.87 | 225 | +0.02(+0.06%) |
Jan 23, 2018 | 41.87 | 41.87 | 41.84 | 41.84 | 645 | +0.01(+0.02%) |
Jan 22, 2018 | 41.82 | 41.83 | 41.82 | 41.83 | 1,444 | +0.10(+0.24%) |
Jan 19, 2018 | 41.73 | 41.73 | 41.73 | 41.73 | 1,660 | -0.03(-0.08%) |
Jan 18, 2018 | 41.77 | 41.77 | 41.77 | 41.77 | 535 | -0.07(-0.16%) |
Jan 17, 2018 | 41.83 | 41.86 | 41.83 | 41.83 | 1,298 | -0.04(-0.10%) |
Jan 16, 2018 | 41.87 | 41.88 | 41.87 | 41.88 | 1,464 | +0.08(+0.20%) |
Jan 12, 2018 | 41.79 | 41.79 | 41.79 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 41.79 | 41.79 | 41.79 | 41.79 | 960 | +0.05(+0.13%) |
Jan 10, 2018 | 41.74 | 41.80 | 41.71 | 41.74 | 3,178 | -0.10(-0.23%) |
Jan 09, 2018 | 41.90 | 41.91 | 41.83 | 41.83 | 1,047 | -0.08(-0.20%) |
Jan 08, 2018 | 41.91 | 41.94 | 41.91 | 41.92 | 2,532 | +0.00(+0.00%) |
Jan 05, 2018 | 41.91 | 41.92 | 41.91 | 41.92 | 900 | +0.03(+0.08%) |
Jan 04, 2018 | 41.87 | 41.88 | 41.85 | 41.88 | 5,688 | +0.20(+0.48%) |
Jan 03, 2018 | 41.67 | 41.68 | 41.67 | 41.68 | 496 | +0.08(+0.18%) |
Jan 02, 2018 | 41.55 | 41.59 | 41.61 | 790 | +0.06(+0.14%) | |
Dec 29, 2017 | 41.55 | 41.55 | 41.55 | 0 | +0.07(+0.16%) | |
Dec 28, 2017 | 41.48 | 41.48 | 41.48 | 41.48 | 0 | -0.05(-0.12%) |
Dec 27, 2017 | 41.53 | 41.53 | 41.53 | 41.53 | 0 | +0.00(+0.00%) |
Dec 26, 2017 | 41.56 | 41.58 | 41.53 | 41.53 | 9,057 | +0.01(+0.03%) |
Dec 22, 2017 | 41.52 | 41.52 | 41.51 | 41.52 | 4,147 | +0.02(+0.04%) |
Dec 21, 2017 | 41.50 | 41.50 | 41.50 | 41.50 | 240 | +0.00(+0.00%) |
Dec 20, 2017 | 41.50 | 41.51 | 41.50 | 41.50 | 1,539 | -0.05(-0.11%) |
Dec 19, 2017 | 41.54 | 41.55 | 41.54 | 41.55 | 9,822 | -0.08(-0.19%) |
Dec 18, 2017 | 41.62 | 41.62 | 41.62 | 41.62 | 2,473 | +0.07(+0.16%) |
Dec 15, 2017 | 41.56 | 41.56 | 41.56 | 41.56 | 240 | +0.04(+0.10%) |
Dec 14, 2017 | 41.60 | 41.61 | 41.52 | 41.52 | 24,883 | -0.12(-0.28%) |
Dec 13, 2017 | 41.58 | 41.63 | 41.58 | 41.63 | 1,674 | +0.06(+0.14%) |
Dec 12, 2017 | 41.57 | 41.57 | 41.57 | 41.57 | 2,568 | -0.00(-0.00%) |
Dec 11, 2017 | 41.58 | 41.58 | 41.58 | 41.58 | 18,060 | +0.01(+0.02%) |
Dec 08, 2017 | 41.56 | 41.57 | 41.56 | 41.57 | 1,440 | +0.07(+0.16%) |
Dec 07, 2017 | 41.51 | 41.51 | 41.50 | 41.50 | 506 | -0.22(-0.52%) |
Dec 06, 2017 | 41.72 | 41.72 | 41.72 | 41.72 | 3,108 | -0.03(-0.08%) |
Dec 05, 2017 | 41.75 | 41.75 | 41.75 | 41.75 | 68 | +0.00(+0.00%) |
Dec 04, 2017 | 41.76 | 41.76 | 41.75 | 41.75 | 37,200 | +0.04(+0.10%) |
Dec 01, 2017 | 41.69 | 41.71 | 41.69 | 41.71 | 486 | +0.05(+0.12%) |
Nov 30, 2017 | 41.66 | 41.66 | 41.66 | 41.66 | 0 | +0.00(+0.00%) |
Nov 29, 2017 | 41.66 | 41.66 | 41.66 | 41.66 | 0 | +0.00(+0.00%) |
Nov 28, 2017 | 41.66 | 41.66 | 41.66 | 41.66 | 0 | +0.00(+0.00%) |
Nov 27, 2017 | 41.70 | 41.70 | 41.67 | 41.66 | 12,240 | -0.08(-0.20%) |
Nov 24, 2017 | 41.74 | 41.74 | 41.74 | 41.74 | 2 | +0.18(+0.44%) |
Nov 22, 2017 | 41.56 | 41.56 | 41.56 | 41.56 | 0 | +0.00(+0.00%) |
Nov 21, 2017 | 41.56 | 41.56 | 41.56 | 41.56 | 0 | +0.00(+0.00%) |
Nov 20, 2017 | 41.58 | 41.58 | 41.56 | 41.56 | 253 | -0.01(-0.02%) |
Nov 17, 2017 | 41.53 | 41.58 | 41.53 | 41.57 | 103,587 | +0.06(+0.14%) |
Nov 16, 2017 | 41.49 | 41.51 | 41.49 | 41.51 | 63,240 | +0.24(+0.58%) |
Nov 15, 2017 | 41.27 | 41.27 | 41.27 | 41.27 | 0 | +0.00(+0.00%) |
Nov 14, 2017 | 41.29 | 41.30 | 41.26 | 41.27 | 1,200 | -0.16(-0.40%) |
Nov 13, 2017 | 41.39 | 41.43 | 41.39 | 41.43 | 1,218 | -0.18(-0.42%) |
Nov 10, 2017 | 41.61 | 41.61 | 41.61 | 41.61 | 0 | +0.00(+0.00%) |
Nov 09, 2017 | 41.61 | 41.61 | 41.61 | 41.61 | 126 | +0.00(+0.00%) |
Nov 08, 2017 | 41.61 | 41.61 | 41.61 | 41.61 | 2,664 | -0.20(-0.48%) |
Nov 07, 2017 | 41.81 | 41.81 | 41.81 | 41.81 | 283 | +0.01(+0.02%) |
Nov 06, 2017 | 41.80 | 41.80 | 41.80 | 41.80 | 1,140 | -0.04(-0.09%) |
Nov 03, 2017 | 41.84 | 41.84 | 41.84 | 41.84 | 126 | +0.06(+0.15%) |
Nov 02, 2017 | 41.77 | 41.77 | 41.77 | 41.77 | 615,476 | -0.03(-0.07%) |
Nov 01, 2017 | 41.82 | 41.82 | 41.80 | 41.80 | 514 | -0.01(-0.03%) |