Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.09 | 39.11 | 38.75 | 38.94 | 201,307 | -0.09(-0.23%) |
Jan 30, 2018 | 39.19 | 39.19 | 38.97 | 39.03 | 137,194 | -0.41(-1.04%) |
Jan 29, 2018 | 39.77 | 39.77 | 39.38 | 39.44 | 107,707 | -0.29(-0.72%) |
Jan 26, 2018 | 39.54 | 39.72 | 39.39 | 39.72 | 104,703 | +0.46(+1.18%) |
Jan 25, 2018 | 39.27 | 39.27 | 39.09 | 39.26 | 58,890 | +0.15(+0.38%) |
Jan 24, 2018 | 39.05 | 39.35 | 38.99 | 39.11 | 102,194 | +0.06(+0.15%) |
Jan 23, 2018 | 38.98 | 39.10 | 38.95 | 39.05 | 80,309 | +0.07(+0.19%) |
Jan 22, 2018 | 38.75 | 38.98 | 38.75 | 38.98 | 109,591 | +0.29(+0.74%) |
Jan 19, 2018 | 38.38 | 38.72 | 38.38 | 38.69 | 253,585 | +0.18(+0.47%) |
Jan 18, 2018 | 38.60 | 38.65 | 38.42 | 38.52 | 53,371 | -0.06(-0.15%) |
Jan 17, 2018 | 38.43 | 38.65 | 38.34 | 38.57 | 66,922 | +0.31(+0.81%) |
Jan 16, 2018 | 38.65 | 38.65 | 38.17 | 38.26 | 129,458 | -0.11(-0.28%) |
Jan 12, 2018 | 38.37 | 38.37 | 38.37 | 0 | +0.16(+0.43%) | |
Jan 11, 2018 | 38.09 | 38.21 | 38.03 | 38.21 | 70,419 | +0.29(+0.75%) |
Jan 10, 2018 | 38.13 | 38.13 | 37.90 | 37.92 | 72,713 | -0.14(-0.36%) |
Jan 09, 2018 | 38.27 | 38.27 | 38.04 | 38.06 | 75,079 | -0.10(-0.26%) |
Jan 08, 2018 | 38.00 | 38.16 | 37.95 | 38.16 | 90,910 | +0.17(+0.45%) |
Jan 05, 2018 | 38.03 | 38.03 | 37.84 | 37.99 | 85,439 | +0.10(+0.26%) |
Jan 04, 2018 | 37.96 | 38.01 | 37.83 | 37.89 | 53,458 | +0.05(+0.13%) |
Jan 03, 2018 | 37.91 | 37.92 | 37.74 | 37.84 | 99,467 | -0.02(-0.04%) |
Jan 02, 2018 | 37.97 | 37.81 | 37.77 | 37.86 | 85,114 | +0.04(+0.11%) |
Dec 29, 2017 | 37.81 | 37.81 | 37.81 | 0 | -0.09(-0.24%) | |
Dec 28, 2017 | 37.75 | 37.92 | 37.75 | 37.91 | 46,798 | +0.05(+0.13%) |
Dec 27, 2017 | 37.84 | 37.92 | 37.79 | 37.86 | 84,755 | +0.02(+0.04%) |
Dec 26, 2017 | 37.82 | 37.99 | 37.81 | 37.84 | 30,926 | -0.02(-0.04%) |
Dec 22, 2017 | 37.81 | 37.86 | 37.78 | 37.86 | 47,354 | +0.06(+0.16%) |
Dec 21, 2017 | 37.99 | 37.99 | 37.74 | 37.79 | 64,043 | -0.03(-0.09%) |
Dec 20, 2017 | 38.05 | 38.05 | 37.81 | 37.83 | 152,579 | -0.04(-0.11%) |
Dec 19, 2017 | 38.15 | 38.15 | 37.87 | 37.87 | 66,125 | -0.19(-0.51%) |
Dec 18, 2017 | 38.21 | 38.23 | 38.01 | 38.06 | 41,083 | +0.16(+0.43%) |
Dec 15, 2017 | 37.71 | 38.04 | 37.71 | 37.90 | 54,140 | +0.34(+0.92%) |
Dec 14, 2017 | 37.81 | 37.81 | 37.55 | 37.56 | 69,147 | -0.24(-0.63%) |
Dec 13, 2017 | 37.83 | 37.90 | 37.79 | 37.79 | 39,622 | +0.00(+0.01%) |
Dec 12, 2017 | 38.09 | 38.09 | 37.79 | 37.79 | 64,030 | -0.05(-0.12%) |
Dec 11, 2017 | 38.04 | 38.04 | 37.78 | 37.84 | 35,220 | +0.03(+0.09%) |
Dec 08, 2017 | 37.80 | 37.80 | 37.59 | 37.80 | 44,261 | +0.16(+0.43%) |
Dec 07, 2017 | 37.68 | 37.69 | 37.59 | 37.64 | 63,118 | +0.00(+0.00%) |
Dec 06, 2017 | 37.68 | 37.70 | 37.55 | 37.64 | 105,485 | -0.03(-0.07%) |
Dec 05, 2017 | 38.05 | 38.07 | 37.64 | 37.66 | 112,459 | -0.25(-0.66%) |
Dec 04, 2017 | 38.00 | 38.12 | 37.91 | 37.92 | 122,698 | +0.23(+0.60%) |
Dec 01, 2017 | 37.78 | 37.79 | 37.28 | 37.69 | 55,929 | -0.05(-0.12%) |
Nov 30, 2017 | 37.55 | 37.86 | 37.47 | 37.74 | 49,537 | +0.25(+0.66%) |
Nov 29, 2017 | 37.27 | 37.57 | 37.24 | 37.49 | 47,950 | +0.31(+0.83%) |
Nov 28, 2017 | 36.89 | 37.19 | 36.77 | 37.18 | 43,052 | +0.43(+1.17%) |
Nov 27, 2017 | 36.64 | 36.75 | 36.64 | 36.75 | 47,718 | +0.10(+0.26%) |
Nov 24, 2017 | 36.70 | 36.76 | 36.65 | 36.65 | 14,910 | +0.02(+0.07%) |
Nov 22, 2017 | 36.64 | 36.65 | 36.57 | 36.63 | 40,226 | -0.01(-0.03%) |
Nov 21, 2017 | 36.47 | 36.69 | 36.47 | 36.64 | 163,548 | +0.04(+0.12%) |
Nov 20, 2017 | 36.66 | 36.66 | 36.51 | 36.60 | 38,274 | +0.04(+0.11%) |
Nov 17, 2017 | 36.73 | 36.73 | 36.52 | 36.56 | 31,467 | -0.01(-0.03%) |
Nov 16, 2017 | 36.43 | 36.64 | 36.43 | 36.57 | 66,685 | +0.21(+0.56%) |
Nov 15, 2017 | 36.59 | 36.59 | 36.36 | 36.36 | 66,074 | -0.28(-0.76%) |
Nov 14, 2017 | 36.42 | 36.64 | 36.38 | 36.64 | 51,221 | +0.19(+0.51%) |
Nov 13, 2017 | 36.36 | 36.50 | 36.36 | 36.45 | 44,236 | +0.05(+0.15%) |
Nov 10, 2017 | 36.37 | 36.43 | 36.29 | 36.40 | 56,963 | +0.03(+0.08%) |
Nov 09, 2017 | 36.32 | 36.39 | 36.21 | 36.37 | 51,811 | -0.08(-0.22%) |
Nov 08, 2017 | 36.55 | 36.55 | 36.35 | 36.45 | 51,167 | +0.08(+0.22%) |
Nov 07, 2017 | 36.37 | 36.47 | 36.34 | 36.37 | 39,370 | +0.11(+0.31%) |
Nov 06, 2017 | 36.37 | 36.42 | 36.26 | 36.26 | 57,507 | -0.10(-0.27%) |
Nov 03, 2017 | 36.27 | 36.41 | 36.27 | 36.36 | 67,163 | -0.01(-0.03%) |
Nov 02, 2017 | 36.31 | 36.38 | 36.19 | 36.37 | 44,066 | +0.04(+0.12%) |