Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.29 | 43.33 | 42.99 | 43.17 | 38,438 | +0.06(+0.15%) |
Jan 30, 2018 | 43.04 | 43.44 | 43.04 | 43.10 | 82,066 | -0.41(-0.95%) |
Jan 29, 2018 | 43.88 | 44.09 | 43.51 | 43.51 | 94,101 | -1.50(-3.34%) |
Jan 26, 2018 | 44.63 | 45.02 | 44.60 | 45.02 | 50,953 | +0.43(+0.96%) |
Jan 25, 2018 | 44.64 | 45.02 | 44.30 | 44.59 | 56,290 | +0.68(+1.56%) |
Jan 24, 2018 | 43.56 | 43.97 | 43.54 | 43.91 | 28,458 | +0.64(+1.47%) |
Jan 23, 2018 | 43.07 | 43.37 | 43.05 | 43.27 | 43,650 | -0.33(-0.75%) |
Jan 22, 2018 | 43.51 | 43.64 | 43.19 | 43.60 | 51,404 | -0.10(-0.22%) |
Jan 19, 2018 | 43.05 | 43.87 | 42.97 | 43.70 | 54,045 | +0.59(+1.38%) |
Jan 18, 2018 | 43.32 | 43.32 | 42.86 | 43.10 | 60,186 | -0.41(-0.93%) |
Jan 17, 2018 | 43.20 | 43.86 | 42.97 | 43.51 | 111,506 | +0.33(+0.76%) |
Jan 16, 2018 | 43.02 | 43.20 | 42.89 | 43.18 | 61,370 | +0.34(+0.78%) |
Jan 12, 2018 | 42.84 | 42.84 | 42.84 | 0 | +0.87(+2.06%) | |
Jan 11, 2018 | 41.85 | 42.21 | 41.56 | 41.98 | 41,616 | +0.13(+0.30%) |
Jan 10, 2018 | 41.93 | 41.54 | 41.85 | 47,507 | -0.04(-0.10%) | |
Jan 09, 2018 | 42.36 | 42.36 | 41.79 | 41.89 | 26,425 | -1.15(-2.68%) |
Jan 08, 2018 | 42.96 | 43.05 | 42.77 | 43.05 | 21,324 | +0.13(+0.31%) |
Jan 05, 2018 | 42.63 | 42.91 | 42.40 | 42.91 | 24,747 | +0.13(+0.29%) |
Jan 04, 2018 | 42.85 | 43.10 | 42.78 | 42.79 | 36,596 | +1.06(+2.53%) |
Jan 03, 2018 | 41.43 | 41.73 | 41.40 | 41.73 | 34,275 | +1.15(+2.84%) |
Jan 02, 2018 | 40.38 | 40.96 | 40.38 | 40.58 | 32,234 | +0.75(+1.89%) |
Dec 29, 2017 | 39.83 | 39.83 | 39.83 | 0 | -0.45(-1.11%) | |
Dec 28, 2017 | 40.40 | 40.40 | 39.94 | 40.27 | 26,812 | -0.03(-0.07%) |
Dec 27, 2017 | 40.66 | 40.66 | 40.24 | 40.30 | 32,672 | -0.31(-0.77%) |
Dec 26, 2017 | 40.66 | 40.66 | 40.55 | 40.62 | 12,282 | -0.06(-0.14%) |
Dec 22, 2017 | 40.20 | 40.67 | 40.20 | 40.67 | 38,758 | +0.50(+1.25%) |
Dec 21, 2017 | 39.80 | 40.35 | 39.77 | 40.17 | 45,112 | +0.76(+1.93%) |
Dec 20, 2017 | 39.32 | 39.41 | 39.13 | 39.41 | 26,764 | +0.51(+1.31%) |
Dec 19, 2017 | 39.11 | 39.11 | 38.54 | 38.90 | 50,760 | -1.04(-2.61%) |
Dec 18, 2017 | 39.71 | 39.94 | 39.62 | 39.94 | 37,226 | +0.08(+0.19%) |
Dec 15, 2017 | 40.08 | 40.08 | 39.56 | 39.86 | 40,807 | -0.59(-1.47%) |
Dec 14, 2017 | 40.08 | 40.45 | 40.01 | 40.45 | 27,266 | +0.75(+1.90%) |
Dec 13, 2017 | 39.64 | 40.05 | 39.64 | 39.70 | 36,702 | +0.01(+0.04%) |
Dec 12, 2017 | 40.22 | 40.22 | 39.51 | 39.69 | 23,304 | -0.91(-2.24%) |
Dec 11, 2017 | 40.45 | 40.59 | 40.33 | 40.59 | 23,976 | +0.08(+0.19%) |
Dec 08, 2017 | 40.46 | 40.52 | 40.24 | 40.52 | 24,571 | +0.89(+2.26%) |
Dec 07, 2017 | 39.45 | 39.62 | 39.22 | 39.62 | 15,853 | -0.10(-0.25%) |
Dec 06, 2017 | 39.82 | 39.89 | 39.65 | 39.72 | 26,347 | -0.82(-2.03%) |
Dec 05, 2017 | 40.81 | 40.86 | 40.55 | 40.55 | 16,195 | -0.03(-0.07%) |
Dec 04, 2017 | 40.91 | 40.91 | 40.57 | 40.57 | 15,853 | +0.13(+0.33%) |
Dec 01, 2017 | 40.94 | 40.94 | 40.44 | 40.44 | 27,355 | -0.97(-2.35%) |
Nov 30, 2017 | 41.55 | 41.55 | 41.10 | 41.41 | 34,112 | +0.97(+2.40%) |
Nov 29, 2017 | 40.61 | 40.71 | 40.40 | 40.44 | 27,057 | -0.87(-2.10%) |
Nov 28, 2017 | 41.19 | 41.46 | 41.11 | 41.31 | 18,159 | -0.16(-0.39%) |
Nov 27, 2017 | 41.95 | 41.95 | 41.47 | 41.47 | 22,406 | +0.25(+0.61%) |
Nov 24, 2017 | 41.38 | 41.38 | 41.19 | 41.22 | 8,749 | -0.99(-2.33%) |
Nov 22, 2017 | 42.08 | 42.31 | 41.82 | 42.20 | 21,437 | +0.55(+1.33%) |
Nov 21, 2017 | 41.42 | 41.70 | 41.36 | 41.65 | 24,462 | +1.10(+2.71%) |
Nov 20, 2017 | 40.50 | 40.60 | 40.21 | 40.55 | 27,382 | +0.02(+0.05%) |
Nov 17, 2017 | 40.48 | 40.69 | 40.48 | 40.53 | 23,313 | -0.82(-1.99%) |
Nov 16, 2017 | 41.15 | 41.36 | 40.91 | 41.36 | 13,478 | +0.20(+0.49%) |
Nov 15, 2017 | 41.38 | 41.38 | 40.93 | 41.15 | 38,460 | -0.22(-0.52%) |
Nov 14, 2017 | 41.56 | 41.78 | 41.36 | 41.37 | 18,425 | -0.65(-1.55%) |
Nov 13, 2017 | 42.01 | 42.13 | 41.75 | 42.02 | 24,856 | +0.41(+0.97%) |
Nov 10, 2017 | 41.54 | 41.61 | 41.28 | 41.61 | 16,499 | +0.32(+0.78%) |
Nov 09, 2017 | 41.36 | 41.54 | 41.15 | 41.29 | 16,351 | -0.54(-1.30%) |
Nov 08, 2017 | 41.61 | 41.84 | 41.46 | 41.84 | 17,724 | +0.66(+1.59%) |
Nov 07, 2017 | 41.61 | 41.61 | 41.08 | 41.18 | 42,943 | -0.63(-1.50%) |
Nov 06, 2017 | 41.57 | 41.91 | 41.30 | 41.81 | 24,209 | +0.01(+0.03%) |
Nov 03, 2017 | 41.75 | 41.80 | 41.62 | 41.80 | 12,979 | +0.28(+0.67%) |
Nov 02, 2017 | 41.77 | 41.77 | 41.47 | 41.52 | 30,030 | -1.18(-2.77%) |