Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 41.01 | 41.01 | 40.66 | 40.66 | 5,419 | -0.04(-0.09%) |
Jan 30, 2018 | 40.70 | 40.57 | 40.70 | 2,764 | -0.47(-1.15%) | |
Jan 29, 2018 | 41.32 | 41.32 | 41.17 | 41.17 | 1,473 | -0.82(-1.95%) |
Jan 26, 2018 | 41.89 | 41.99 | 41.89 | 41.99 | 1,516 | +0.51(+1.23%) |
Jan 24, 2018 | 41.48 | 41.48 | 41.48 | 27 | -0.19(-0.46%) | |
Jan 23, 2018 | 41.53 | 41.67 | 41.53 | 41.67 | 344 | +0.15(+0.37%) |
Jan 22, 2018 | 41.36 | 41.54 | 41.36 | 41.52 | 3,356 | +0.71(+1.73%) |
Jan 19, 2018 | 40.81 | 40.81 | 40.81 | 40.81 | 583 | +0.47(+1.17%) |
Jan 18, 2018 | 40.39 | 40.39 | 40.34 | 40.34 | 1,780 | -0.33(-0.82%) |
Jan 17, 2018 | 40.67 | 40.67 | 40.67 | 40.67 | 411 | +0.06(+0.15%) |
Jan 16, 2018 | 40.73 | 40.73 | 40.61 | 40.61 | 778 | +0.22(+0.54%) |
Jan 11, 2018 | 40.39 | 40.39 | 40.39 | 0 | -0.09(-0.21%) | |
Jan 10, 2018 | 40.07 | 40.50 | 39.99 | 40.48 | 19,222 | +0.17(+0.41%) |
Jan 09, 2018 | 40.36 | 40.40 | 40.27 | 40.31 | 2,714 | +0.12(+0.29%) |
Jan 08, 2018 | 39.95 | 40.20 | 39.95 | 40.20 | 847 | +0.50(+1.25%) |
Jan 05, 2018 | 39.68 | 39.70 | 39.68 | 39.70 | 664 | +0.27(+0.69%) |
Jan 04, 2018 | 39.39 | 39.43 | 39.39 | 39.43 | 924 | -0.05(-0.14%) |
Jan 03, 2018 | 39.48 | 39.48 | 39.48 | 39.48 | 364 | +0.28(+0.71%) |
Jan 02, 2018 | 38.52 | 38.52 | 39.20 | 547 | +0.68(+1.77%) | |
Dec 29, 2017 | 38.52 | 38.52 | 38.52 | 0 | +0.17(+0.46%) | |
Dec 28, 2017 | 38.29 | 38.35 | 38.29 | 38.35 | 1,581 | +0.30(+0.79%) |
Dec 27, 2017 | 38.04 | 38.05 | 38.04 | 38.05 | 1,069 | +0.04(+0.10%) |
Dec 26, 2017 | 38.01 | 38.01 | 38.01 | 38.01 | 441 | +0.09(+0.24%) |
Dec 22, 2017 | 37.92 | 37.92 | 37.92 | 37.92 | 914 | +0.32(+0.85%) |
Dec 20, 2017 | 37.60 | 37.60 | 37.60 | 3 | +0.14(+0.38%) | |
Dec 19, 2017 | 37.56 | 37.56 | 37.46 | 37.46 | 685 | -0.10(-0.28%) |
Dec 18, 2017 | 37.56 | 37.56 | 37.56 | 37.56 | 230 | +0.23(+0.63%) |
Dec 15, 2017 | 37.13 | 37.33 | 37.13 | 37.33 | 5,114 | +0.22(+0.58%) |
Dec 14, 2017 | 37.28 | 37.28 | 37.11 | 37.11 | 1,142 | -0.23(-0.60%) |
Dec 13, 2017 | 37.50 | 37.50 | 37.34 | 37.34 | 230 | +0.10(+0.26%) |
Dec 12, 2017 | 37.24 | 37.24 | 37.24 | 37.24 | 574 | -0.09(-0.23%) |
Dec 11, 2017 | 37.20 | 37.37 | 37.20 | 37.33 | 710 | +0.43(+1.17%) |
Dec 08, 2017 | 36.89 | 36.90 | 36.89 | 36.90 | 1,136 | +0.58(+1.60%) |
Dec 06, 2017 | 36.32 | 36.32 | 36.32 | 23 | -0.57(-1.55%) | |
Dec 05, 2017 | 37.03 | 37.06 | 36.89 | 36.89 | 5,275 | -0.23(-0.61%) |
Dec 04, 2017 | 37.43 | 37.43 | 37.11 | 37.11 | 6,693 | -0.32(-0.86%) |
Dec 01, 2017 | 37.45 | 37.45 | 37.34 | 37.43 | 499 | -0.13(-0.35%) |
Nov 30, 2017 | 37.50 | 37.56 | 37.45 | 37.56 | 4,005 | +0.00(+0.00%) |
Nov 29, 2017 | 37.66 | 37.79 | 37.56 | 37.56 | 7,290 | +0.03(+0.09%) |
Nov 28, 2017 | 37.51 | 37.53 | 37.41 | 37.53 | 4,408 | -0.11(-0.30%) |
Nov 22, 2017 | 37.64 | 37.64 | 37.64 | 154 | +0.03(+0.09%) | |
Nov 21, 2017 | 37.59 | 37.61 | 37.59 | 37.61 | 1,309 | +0.24(+0.63%) |
Nov 20, 2017 | 37.01 | 37.37 | 37.01 | 37.37 | 2,361 | +0.46(+1.24%) |
Nov 17, 2017 | 36.97 | 36.98 | 36.91 | 36.91 | 946 | -0.33(-0.88%) |
Nov 16, 2017 | 37.31 | 37.32 | 37.23 | 37.24 | 21,661 | -0.11(-0.30%) |
Nov 15, 2017 | 37.35 | 37.35 | 37.35 | 37.35 | 124 | -0.14(-0.37%) |
Nov 14, 2017 | 37.35 | 37.49 | 37.29 | 37.49 | 7,925 | -0.23(-0.62%) |
Nov 13, 2017 | 37.75 | 37.75 | 37.73 | 37.73 | 12,388 | -0.03(-0.07%) |
Nov 10, 2017 | 37.75 | 37.75 | 37.75 | 37.75 | 138 | +0.21(+0.55%) |
Nov 09, 2017 | 37.55 | 37.55 | 37.55 | 37.55 | 305 | -0.16(-0.44%) |
Nov 08, 2017 | 37.71 | 37.71 | 37.71 | 37.71 | 272 | +0.18(+0.48%) |
Nov 07, 2017 | 37.63 | 37.64 | 37.53 | 37.53 | 2,246 | -0.02(-0.05%) |
Nov 03, 2017 | 37.55 | 37.55 | 37.55 | 12 | -0.01(-0.02%) | |
Nov 02, 2017 | 37.48 | 37.56 | 37.48 | 37.55 | 4,211 | +0.18(+0.49%) |