Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.14 | 40.05 | 39.14 | 39.65 | 189,043 | +0.33(+0.83%) |
Jan 30, 2018 | 39.52 | 39.19 | 39.33 | 2,911 | -0.21(-0.54%) | |
Jan 29, 2018 | 40.38 | 40.38 | 39.26 | 39.54 | 4,725 | -0.69(-1.71%) |
Jan 26, 2018 | 40.47 | 40.61 | 39.62 | 40.23 | 10,712 | +0.00(+0.01%) |
Jan 25, 2018 | 39.34 | 40.28 | 39.16 | 40.22 | 8,527 | +1.03(+2.62%) |
Jan 24, 2018 | 39.87 | 39.87 | 39.03 | 39.20 | 6,227 | -0.51(-1.28%) |
Jan 23, 2018 | 39.76 | 39.89 | 39.54 | 39.71 | 9,293 | +1.04(+2.68%) |
Jan 22, 2018 | 38.85 | 39.45 | 38.67 | 38.67 | 6,127 | -0.09(-0.23%) |
Jan 19, 2018 | 38.81 | 39.23 | 38.72 | 38.76 | 3,074 | -0.49(-1.26%) |
Jan 18, 2018 | 39.37 | 39.37 | 38.48 | 39.25 | 2,483 | -0.11(-0.27%) |
Jan 17, 2018 | 39.50 | 39.51 | 39.34 | 39.36 | 3,799 | +0.51(+1.32%) |
Jan 16, 2018 | 38.98 | 39.44 | 38.42 | 38.85 | 6,729 | -0.13(-0.33%) |
Jan 12, 2018 | 38.98 | 38.98 | 38.98 | 0 | -0.42(-1.06%) | |
Jan 11, 2018 | 39.78 | 39.78 | 39.40 | 39.40 | 1,759 | -0.38(-0.96%) |
Jan 10, 2018 | 39.79 | 39.95 | 39.62 | 39.78 | 10,886 | -0.94(-2.30%) |
Jan 09, 2018 | 41.47 | 41.47 | 40.63 | 40.72 | 4,000 | -0.81(-1.95%) |
Jan 08, 2018 | 40.94 | 41.53 | 40.94 | 41.53 | 10,868 | +0.80(+1.97%) |
Jan 05, 2018 | 40.96 | 41.11 | 40.50 | 40.73 | 14,888 | -0.08(-0.20%) |
Jan 04, 2018 | 41.62 | 41.84 | 40.76 | 40.81 | 15,670 | -0.75(-1.81%) |
Jan 03, 2018 | 41.97 | 42.22 | 41.30 | 41.56 | 5,868 | -0.58(-1.37%) |
Jan 02, 2018 | 42.60 | 42.60 | 41.95 | 42.14 | 15,252 | -0.69(-1.61%) |
Dec 29, 2017 | 42.83 | 42.83 | 42.83 | 0 | -0.08(-0.19%) | |
Dec 28, 2017 | 42.42 | 42.91 | 42.42 | 42.91 | 3,968 | +0.51(+1.20%) |
Dec 27, 2017 | 42.39 | 42.58 | 42.38 | 42.40 | 3,718 | +0.26(+0.63%) |
Dec 26, 2017 | 42.79 | 42.79 | 42.14 | 42.14 | 45,451 | -0.57(-1.33%) |
Dec 22, 2017 | 42.62 | 42.76 | 42.62 | 42.71 | 4,803 | +0.05(+0.11%) |
Dec 21, 2017 | 42.10 | 43.11 | 42.10 | 42.66 | 24,631 | -0.96(-2.19%) |
Dec 20, 2017 | 44.15 | 44.15 | 43.58 | 43.62 | 2,415 | -1.13(-2.52%) |
Dec 19, 2017 | 45.20 | 45.20 | 44.61 | 44.74 | 1,767 | -0.94(-2.06%) |
Dec 18, 2017 | 45.84 | 45.87 | 45.69 | 45.69 | 3,233 | -1.25(-2.66%) |
Dec 15, 2017 | 46.84 | 47.01 | 46.66 | 46.94 | 2,273 | +0.40(+0.86%) |
Dec 13, 2017 | 46.54 | 46.54 | 46.54 | 219 | -0.19(-0.41%) | |
Dec 12, 2017 | 46.93 | 46.97 | 46.73 | 46.73 | 1,978 | -0.62(-1.30%) |
Dec 11, 2017 | 47.36 | 47.36 | 47.33 | 47.34 | 1,695 | +0.16(+0.35%) |
Dec 08, 2017 | 47.29 | 47.29 | 47.09 | 47.18 | 1,395 | +0.30(+0.64%) |
Dec 07, 2017 | 46.88 | 46.88 | 46.88 | 46.88 | 409 | -0.27(-0.58%) |
Dec 06, 2017 | 46.79 | 47.15 | 46.72 | 47.15 | 7,478 | +0.48(+1.03%) |
Dec 05, 2017 | 47.66 | 47.78 | 46.63 | 46.67 | 9,369 | -1.16(-2.42%) |
Dec 04, 2017 | 48.43 | 48.43 | 47.77 | 47.83 | 2,224 | -0.50(-1.03%) |
Dec 01, 2017 | 48.87 | 48.94 | 48.02 | 48.33 | 5,800 | -0.12(-0.24%) |
Nov 30, 2017 | 48.65 | 48.93 | 48.29 | 48.45 | 20,933 | +0.15(+0.32%) |
Nov 29, 2017 | 48.43 | 48.57 | 48.18 | 48.29 | 2,483 | +0.03(+0.06%) |
Nov 28, 2017 | 48.16 | 48.40 | 48.16 | 48.27 | 3,218 | +0.48(+1.00%) |
Nov 27, 2017 | 47.63 | 47.87 | 47.63 | 47.79 | 770 | +0.46(+0.98%) |
Nov 24, 2017 | 47.36 | 47.36 | 47.33 | 47.33 | 521 | +0.25(+0.53%) |
Nov 22, 2017 | 47.01 | 47.08 | 47.01 | 47.08 | 1,730 | -0.20(-0.43%) |
Nov 21, 2017 | 47.51 | 47.51 | 47.13 | 47.28 | 1,891 | +0.21(+0.44%) |
Nov 20, 2017 | 47.35 | 47.35 | 47.07 | 47.07 | 2,040 | -0.31(-0.66%) |
Nov 17, 2017 | 47.62 | 47.62 | 47.38 | 47.38 | 3,655 | -0.49(-1.02%) |
Nov 16, 2017 | 47.76 | 48.00 | 47.62 | 47.87 | 8,391 | -0.30(-0.62%) |
Nov 15, 2017 | 48.87 | 48.99 | 48.17 | 48.17 | 4,804 | -0.77(-1.57%) |
Nov 14, 2017 | 47.91 | 48.99 | 47.91 | 48.94 | 1,877 | +1.01(+2.12%) |
Nov 13, 2017 | 46.86 | 47.92 | 46.86 | 47.92 | 3,716 | +1.11(+2.38%) |
Nov 10, 2017 | 46.77 | 46.81 | 46.72 | 46.81 | 1,762 | -0.39(-0.82%) |
Nov 09, 2017 | 47.12 | 47.20 | 47.00 | 47.20 | 1,232 | +0.01(+0.03%) |
Nov 08, 2017 | 47.23 | 47.33 | 46.66 | 47.18 | 3,663 | +0.06(+0.13%) |
Nov 07, 2017 | 46.37 | 47.20 | 45.89 | 47.12 | 4,771 | +1.01(+2.20%) |
Nov 06, 2017 | 46.28 | 46.43 | 46.10 | 46.10 | 5,016 | -0.47(-1.01%) |
Nov 03, 2017 | 46.41 | 46.67 | 46.41 | 46.57 | 1,790 | +0.53(+1.14%) |
Nov 02, 2017 | 46.13 | 46.13 | 46.05 | 46.05 | 1,155 | +0.25(+0.55%) |