Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.63 | 38.13 | 37.51 | 38.13 | 98,838 | +0.67(+1.78%) |
Jan 30, 2018 | 37.85 | 37.85 | 37.39 | 37.46 | 175,522 | -0.27(-0.72%) |
Jan 29, 2018 | 38.09 | 38.09 | 37.68 | 37.74 | 66,490 | -0.52(-1.36%) |
Jan 26, 2018 | 38.46 | 38.46 | 38.03 | 38.26 | 88,022 | -0.11(-0.29%) |
Jan 25, 2018 | 38.57 | 38.57 | 38.13 | 38.37 | 76,428 | -0.03(-0.08%) |
Jan 24, 2018 | 38.63 | 38.69 | 38.30 | 38.40 | 177,192 | -0.08(-0.21%) |
Jan 23, 2018 | 38.40 | 38.66 | 38.21 | 38.48 | 143,579 | +0.34(+0.90%) |
Jan 22, 2018 | 37.98 | 38.14 | 37.81 | 38.14 | 108,599 | +0.36(+0.95%) |
Jan 19, 2018 | 37.67 | 37.79 | 37.54 | 37.78 | 306,529 | +0.18(+0.47%) |
Jan 18, 2018 | 37.94 | 37.94 | 37.52 | 37.60 | 484,319 | -0.44(-1.16%) |
Jan 17, 2018 | 37.93 | 38.10 | 37.74 | 38.04 | 335,279 | +0.26(+0.68%) |
Jan 16, 2018 | 37.95 | 38.22 | 37.77 | 37.78 | 389,427 | +0.04(+0.11%) |
Jan 12, 2018 | 37.74 | 37.74 | 37.74 | 0 | -0.28(-0.74%) | |
Jan 11, 2018 | 38.29 | 38.29 | 37.98 | 38.02 | 706,525 | -0.15(-0.40%) |
Jan 10, 2018 | 38.59 | 38.59 | 37.97 | 38.18 | 294,038 | -0.45(-1.16%) |
Jan 09, 2018 | 39.12 | 39.12 | 38.58 | 38.63 | 88,548 | -0.55(-1.39%) |
Jan 08, 2018 | 38.87 | 39.17 | 38.86 | 39.17 | 127,577 | +0.28(+0.72%) |
Jan 05, 2018 | 39.16 | 39.16 | 38.77 | 38.89 | 90,223 | -0.01(-0.02%) |
Jan 04, 2018 | 39.59 | 39.59 | 38.85 | 38.90 | 126,940 | -0.67(-1.70%) |
Jan 03, 2018 | 39.64 | 39.77 | 39.41 | 39.57 | 64,073 | -0.10(-0.24%) |
Jan 02, 2018 | 39.75 | 39.87 | 39.68 | 39.67 | 264,002 | -0.10(-0.24%) |
Dec 29, 2017 | 39.76 | 39.76 | 39.76 | 0 | -0.03(-0.08%) | |
Dec 28, 2017 | 39.64 | 39.84 | 39.57 | 39.80 | 71,238 | +0.21(+0.53%) |
Dec 27, 2017 | 39.61 | 39.70 | 39.52 | 39.59 | 265,903 | +0.14(+0.35%) |
Dec 26, 2017 | 39.26 | 39.58 | 39.23 | 39.45 | 137,244 | +0.09(+0.22%) |
Dec 22, 2017 | 39.12 | 39.36 | 39.01 | 39.36 | 213,123 | +0.35(+0.90%) |
Dec 21, 2017 | 39.32 | 39.32 | 38.95 | 39.01 | 172,199 | -0.15(-0.39%) |
Dec 20, 2017 | 39.61 | 39.71 | 39.14 | 39.16 | 95,756 | -0.43(-1.09%) |
Dec 19, 2017 | 40.56 | 40.60 | 39.52 | 39.60 | 81,450 | -0.86(-2.13%) |
Dec 18, 2017 | 40.44 | 40.63 | 40.41 | 40.46 | 415,107 | +0.23(+0.57%) |
Dec 15, 2017 | 40.21 | 40.28 | 40.05 | 40.23 | 76,349 | +0.27(+0.68%) |
Dec 14, 2017 | 39.98 | 40.13 | 39.91 | 39.96 | 158,568 | -0.05(-0.12%) |
Dec 13, 2017 | 40.19 | 40.19 | 39.89 | 40.01 | 120,219 | +0.12(+0.30%) |
Dec 12, 2017 | 39.68 | 40.01 | 39.57 | 39.89 | 99,737 | +0.00(+0.00%) |
Dec 11, 2017 | 39.73 | 39.77 | 39.65 | 71,809 | +0.00(+0.00%) | |
Dec 08, 2017 | 39.57 | 39.79 | 39.50 | 39.70 | 56,055 | +0.18(+0.46%) |
Dec 07, 2017 | 39.45 | 39.55 | 39.26 | 39.52 | 111,985 | +0.14(+0.36%) |
Dec 06, 2017 | 39.52 | 39.55 | 39.22 | 39.38 | 98,531 | -0.05(-0.12%) |
Dec 05, 2017 | 39.84 | 39.84 | 39.42 | 39.42 | 79,887 | -0.35(-0.88%) |
Dec 04, 2017 | 40.14 | 40.14 | 39.74 | 39.77 | 607,687 | -0.16(-0.40%) |
Dec 01, 2017 | 40.04 | 40.06 | 39.74 | 39.93 | 866,035 | +0.06(+0.16%) |
Nov 30, 2017 | 39.94 | 39.97 | 39.71 | 39.87 | 84,076 | +0.05(+0.12%) |
Nov 29, 2017 | 39.62 | 39.86 | 39.60 | 39.82 | 36,443 | +0.11(+0.28%) |
Nov 28, 2017 | 40.06 | 40.06 | 39.60 | 39.71 | 69,417 | -0.25(-0.62%) |
Nov 27, 2017 | 40.05 | 40.09 | 39.94 | 39.96 | 164,346 | -0.13(-0.32%) |
Nov 24, 2017 | 40.18 | 40.18 | 40.08 | 40.09 | 26,765 | +0.00(+0.00%) |
Nov 22, 2017 | 40.17 | 40.20 | 40.00 | 40.09 | 69,159 | -0.09(-0.22%) |
Nov 21, 2017 | 40.15 | 40.23 | 39.97 | 40.17 | 128,533 | +0.26(+0.66%) |
Nov 20, 2017 | 40.18 | 40.18 | 39.85 | 39.91 | 128,209 | -0.11(-0.28%) |
Nov 17, 2017 | 40.28 | 40.28 | 39.95 | 40.02 | 91,700 | -0.10(-0.26%) |
Nov 16, 2017 | 39.85 | 40.24 | 39.85 | 40.12 | 55,005 | +0.28(+0.70%) |
Nov 15, 2017 | 40.21 | 40.21 | 39.84 | 39.85 | 187,092 | -0.44(-1.09%) |
Nov 14, 2017 | 40.39 | 40.39 | 40.22 | 40.28 | 135,549 | -0.02(-0.04%) |
Nov 13, 2017 | 40.16 | 40.36 | 40.16 | 40.30 | 31,659 | +0.14(+0.36%) |
Nov 10, 2017 | 40.06 | 40.28 | 39.91 | 40.16 | 49,042 | +0.07(+0.17%) |
Nov 09, 2017 | 39.96 | 40.28 | 39.90 | 40.09 | 38,619 | +0.10(+0.25%) |
Nov 08, 2017 | 39.96 | 40.09 | 39.90 | 39.99 | 44,807 | +0.14(+0.36%) |
Nov 07, 2017 | 39.50 | 39.96 | 39.48 | 39.85 | 56,331 | +0.29(+0.75%) |
Nov 06, 2017 | 39.38 | 39.61 | 39.36 | 39.55 | 122,766 | +0.33(+0.85%) |
Nov 03, 2017 | 39.38 | 39.40 | 38.99 | 39.22 | 116,963 | -0.09(-0.22%) |
Nov 02, 2017 | 39.31 | 39.46 | 39.13 | 39.30 | 71,462 | +0.33(+0.86%) |