Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 38.11 | 38.42 | 38.07 | 38.16 | 322,501 | +0.13(+0.35%) |
Jan 30, 2018 | 38.25 | 38.29 | 38.02 | 38.02 | 512,162 | -0.49(-1.26%) |
Jan 29, 2018 | 39.09 | 39.13 | 38.47 | 38.51 | 286,593 | -0.80(-2.02%) |
Jan 26, 2018 | 39.22 | 39.31 | 39.04 | 39.31 | 231,378 | +0.13(+0.34%) |
Jan 25, 2018 | 39.26 | 39.31 | 39.00 | 39.17 | 195,198 | -0.04(-0.11%) |
Jan 24, 2018 | 39.79 | 39.79 | 39.13 | 39.22 | 214,424 | -0.13(-0.34%) |
Jan 23, 2018 | 39.26 | 39.44 | 38.86 | 39.35 | 286,642 | +0.00(+0.00%) |
Jan 22, 2018 | 38.20 | 39.35 | 38.11 | 39.35 | 374,405 | +1.02(+2.65%) |
Jan 19, 2018 | 38.11 | 38.42 | 37.80 | 38.33 | 764,361 | +0.09(+0.23%) |
Jan 18, 2018 | 38.56 | 38.64 | 38.11 | 38.25 | 166,099 | -0.31(-0.80%) |
Jan 17, 2018 | 38.91 | 38.91 | 38.42 | 38.56 | 195,812 | -0.18(-0.46%) |
Jan 16, 2018 | 39.17 | 39.44 | 38.69 | 38.73 | 535,504 | -0.18(-0.45%) |
Jan 12, 2018 | 38.91 | 38.91 | 38.91 | 0 | +0.44(+1.15%) | |
Jan 11, 2018 | 38.02 | 38.56 | 37.85 | 38.47 | 302,372 | +0.62(+1.64%) |
Jan 10, 2018 | 37.72 | 38.11 | 37.67 | 37.85 | 288,405 | +0.09(+0.23%) |
Jan 09, 2018 | 37.80 | 37.80 | 37.47 | 37.76 | 265,871 | +0.13(+0.35%) |
Jan 08, 2018 | 37.41 | 37.76 | 37.32 | 37.63 | 264,092 | +0.09(+0.24%) |
Jan 05, 2018 | 37.63 | 37.76 | 37.18 | 37.54 | 316,346 | -0.18(-0.47%) |
Jan 04, 2018 | 38.02 | 38.11 | 37.48 | 37.72 | 653,961 | +0.04(+0.12%) |
Jan 03, 2018 | 36.96 | 37.79 | 36.88 | 37.67 | 577,405 | +0.83(+2.26%) |
Jan 02, 2018 | 36.00 | 36.95 | 35.95 | 36.84 | 689,956 | +0.96(+2.67%) |
Dec 29, 2017 | 35.88 | 35.88 | 35.88 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 35.92 | 35.96 | 35.67 | 35.88 | 290,901 | -0.08(-0.23%) |
Dec 27, 2017 | 35.96 | 36.46 | 35.67 | 35.96 | 374,048 | +0.00(+0.00%) |
Dec 26, 2017 | 35.92 | 36.06 | 35.75 | 35.96 | 324,468 | +0.21(+0.58%) |
Dec 22, 2017 | 35.59 | 35.88 | 35.42 | 35.75 | 259,254 | +0.17(+0.47%) |
Dec 21, 2017 | 35.38 | 35.96 | 35.25 | 35.59 | 225,771 | +0.21(+0.59%) |
Dec 20, 2017 | 35.59 | 35.59 | 34.88 | 35.38 | 292,796 | -0.12(-0.35%) |
Dec 19, 2017 | 36.00 | 36.05 | 35.46 | 35.50 | 261,981 | -0.46(-1.27%) |
Dec 18, 2017 | 35.92 | 36.46 | 35.63 | 35.96 | 257,612 | +0.42(+1.17%) |
Dec 15, 2017 | 36.05 | 36.13 | 35.24 | 35.55 | 247,339 | -0.29(-0.81%) |
Dec 14, 2017 | 35.50 | 36.13 | 35.42 | 35.84 | 215,295 | +0.17(+0.47%) |
Dec 13, 2017 | 35.25 | 35.80 | 35.09 | 35.67 | 940,214 | +0.42(+1.18%) |
Dec 12, 2017 | 34.88 | 35.50 | 34.67 | 35.25 | 202,636 | +0.46(+1.32%) |
Dec 11, 2017 | 34.30 | 34.96 | 34.17 | 34.80 | 174,872 | +0.50(+1.46%) |
Dec 08, 2017 | 34.25 | 34.57 | 34.13 | 34.30 | 292,155 | +0.17(+0.49%) |
Dec 07, 2017 | 33.34 | 34.25 | 33.27 | 34.13 | 198,095 | +0.75(+2.25%) |
Dec 06, 2017 | 34.00 | 34.00 | 33.17 | 33.38 | 273,806 | -0.75(-2.20%) |
Dec 05, 2017 | 34.46 | 34.59 | 34.05 | 34.13 | 171,483 | -0.29(-0.85%) |
Dec 04, 2017 | 34.71 | 34.84 | 34.58 | 34.42 | 216,565 | -0.21(-0.60%) |
Dec 01, 2017 | 34.17 | 34.92 | 34.13 | 34.63 | 433,740 | +0.50(+1.47%) |
Nov 30, 2017 | 32.30 | 34.13 | 32.30 | 34.13 | 493,276 | +1.96(+6.09%) |
Nov 29, 2017 | 32.38 | 32.42 | 31.71 | 32.17 | 538,205 | -0.25(-0.77%) |
Nov 28, 2017 | 32.50 | 32.67 | 32.21 | 32.42 | 352,921 | -0.08(-0.26%) |
Nov 27, 2017 | 33.17 | 33.25 | 32.50 | 32.50 | 411,849 | -0.62(-1.89%) |
Nov 24, 2017 | 33.34 | 33.46 | 33.05 | 33.13 | 118,730 | -0.04(-0.13%) |
Nov 22, 2017 | 32.96 | 33.25 | 32.82 | 33.17 | 242,448 | +0.38(+1.14%) |
Nov 21, 2017 | 33.55 | 33.74 | 32.67 | 32.80 | 386,312 | -0.71(-2.11%) |
Nov 20, 2017 | 33.34 | 33.59 | 32.77 | 33.50 | 321,398 | +0.08(+0.25%) |
Nov 17, 2017 | 33.34 | 33.54 | 33.05 | 33.42 | 181,564 | +0.04(+0.12%) |
Nov 16, 2017 | 33.46 | 33.59 | 33.16 | 33.38 | 165,507 | -0.04(-0.12%) |
Nov 15, 2017 | 33.13 | 33.55 | 32.50 | 33.42 | 358,931 | +0.04(+0.12%) |
Nov 14, 2017 | 34.00 | 34.04 | 33.25 | 33.38 | 381,269 | -0.71(-2.08%) |
Nov 13, 2017 | 34.63 | 34.67 | 33.95 | 34.09 | 395,633 | -0.79(-2.27%) |
Nov 10, 2017 | 34.75 | 35.09 | 34.55 | 34.88 | 169,199 | +0.04(+0.12%) |
Nov 09, 2017 | 34.88 | 35.30 | 34.71 | 34.84 | 152,954 | -0.21(-0.59%) |
Nov 08, 2017 | 35.38 | 35.63 | 34.80 | 35.05 | 155,755 | -0.54(-1.52%) |
Nov 07, 2017 | 35.00 | 35.67 | 34.96 | 35.59 | 321,447 | +0.54(+1.55%) |
Nov 06, 2017 | 34.88 | 35.13 | 34.46 | 35.05 | 498,254 | +0.25(+0.72%) |
Nov 03, 2017 | 34.63 | 35.17 | 34.49 | 34.80 | 218,596 | +0.21(+0.60%) |
Nov 02, 2017 | 35.55 | 35.59 | 34.00 | 34.59 | 487,824 | -1.13(-3.15%) |