Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.00 | 47.15 | 46.20 | 46.45 | 218,198 | -0.30(-0.64%) |
Jan 30, 2018 | 46.45 | 47.15 | 45.90 | 46.75 | 177,348 | -0.25(-0.53%) |
Jan 29, 2018 | 46.80 | 47.35 | 46.70 | 47.00 | 259,412 | +0.00(+0.00%) |
Jan 26, 2018 | 46.95 | 47.40 | 46.55 | 47.00 | 174,566 | +0.20(+0.43%) |
Jan 25, 2018 | 46.75 | 47.45 | 46.20 | 46.80 | 239,080 | +0.35(+0.75%) |
Jan 24, 2018 | 46.70 | 47.15 | 46.30 | 46.45 | 198,988 | -0.15(-0.32%) |
Jan 23, 2018 | 46.55 | 47.00 | 46.15 | 46.60 | 191,925 | -0.15(-0.32%) |
Jan 22, 2018 | 48.10 | 48.10 | 46.60 | 46.75 | 362,228 | -1.25(-2.60%) |
Jan 19, 2018 | 46.40 | 48.10 | 45.70 | 48.00 | 560,087 | +1.60(+3.45%) |
Jan 18, 2018 | 46.80 | 47.30 | 46.20 | 46.40 | 297,308 | -0.40(-0.85%) |
Jan 17, 2018 | 45.50 | 47.50 | 45.23 | 46.80 | 458,069 | +1.30(+2.86%) |
Jan 16, 2018 | 45.45 | 45.85 | 45.00 | 45.50 | 352,866 | +0.20(+0.44%) |
Jan 12, 2018 | 45.30 | 45.30 | 45.30 | 0 | +0.85(+1.91%) | |
Jan 11, 2018 | 44.05 | 44.50 | 43.60 | 44.45 | 155,412 | +0.35(+0.79%) |
Jan 10, 2018 | 44.50 | 44.50 | 43.70 | 44.10 | 123,640 | -0.65(-1.45%) |
Jan 09, 2018 | 45.50 | 46.10 | 44.70 | 44.75 | 467,217 | -0.60(-1.32%) |
Jan 08, 2018 | 44.75 | 45.55 | 44.10 | 45.35 | 206,985 | +0.65(+1.45%) |
Jan 05, 2018 | 45.25 | 45.35 | 44.40 | 44.70 | 207,218 | -0.45(-1.00%) |
Jan 04, 2018 | 45.05 | 46.40 | 45.05 | 45.15 | 360,168 | +0.15(+0.33%) |
Jan 03, 2018 | 43.80 | 45.27 | 43.65 | 45.00 | 379,038 | +1.45(+3.33%) |
Jan 02, 2018 | 42.95 | 44.15 | 42.90 | 43.55 | 301,434 | +0.35(+0.81%) |
Dec 29, 2017 | 43.20 | 43.20 | 43.20 | 0 | -0.65(-1.48%) | |
Dec 28, 2017 | 43.70 | 44.05 | 43.40 | 43.85 | 207,025 | +0.40(+0.92%) |
Dec 27, 2017 | 43.00 | 43.60 | 42.79 | 43.45 | 242,100 | +0.40(+0.93%) |
Dec 26, 2017 | 42.90 | 43.40 | 42.85 | 43.05 | 105,604 | +0.05(+0.12%) |
Dec 22, 2017 | 43.45 | 43.45 | 42.50 | 43.00 | 289,605 | -0.35(-0.81%) |
Dec 21, 2017 | 43.45 | 43.70 | 43.30 | 43.35 | 258,923 | -0.20(-0.46%) |
Dec 20, 2017 | 44.10 | 44.40 | 43.40 | 43.55 | 187,187 | -0.30(-0.68%) |
Dec 19, 2017 | 44.40 | 44.70 | 43.65 | 43.85 | 291,869 | -0.50(-1.13%) |
Dec 18, 2017 | 45.40 | 45.90 | 44.20 | 44.35 | 298,016 | -0.55(-1.22%) |
Dec 15, 2017 | 43.40 | 45.40 | 43.40 | 44.90 | 558,399 | +1.50(+3.46%) |
Dec 14, 2017 | 43.45 | 43.70 | 43.25 | 43.40 | 335,527 | -0.10(-0.23%) |
Dec 13, 2017 | 43.60 | 43.95 | 43.35 | 43.50 | 343,764 | -0.15(-0.34%) |
Dec 12, 2017 | 43.55 | 44.30 | 43.30 | 43.65 | 259,458 | +0.30(+0.69%) |
Dec 11, 2017 | 43.40 | 43.55 | 43.25 | 43.35 | 254,703 | +0.05(+0.12%) |
Dec 08, 2017 | 43.95 | 43.95 | 43.15 | 43.30 | 257,918 | -0.55(-1.25%) |
Dec 07, 2017 | 43.25 | 44.05 | 43.25 | 43.85 | 401,018 | +0.60(+1.39%) |
Dec 06, 2017 | 43.55 | 43.70 | 42.75 | 43.25 | 188,719 | -0.35(-0.80%) |
Dec 05, 2017 | 43.90 | 44.10 | 43.33 | 43.60 | 311,345 | -0.10(-0.23%) |
Dec 04, 2017 | 43.55 | 43.85 | 43.45 | 43.70 | 807,264 | +0.50(+1.16%) |
Dec 01, 2017 | 43.50 | 43.50 | 41.65 | 43.20 | 334,979 | -0.25(-0.58%) |
Nov 30, 2017 | 45.15 | 45.15 | 42.90 | 43.45 | 432,509 | -0.70(-1.59%) |
Nov 29, 2017 | 44.20 | 44.70 | 43.90 | 44.15 | 281,233 | +0.10(+0.23%) |
Nov 28, 2017 | 44.50 | 44.50 | 43.30 | 44.05 | 450,679 | -0.15(-0.34%) |
Nov 27, 2017 | 44.20 | 44.25 | 43.90 | 44.20 | 310,430 | +0.10(+0.23%) |
Nov 24, 2017 | 43.80 | 44.20 | 43.35 | 44.10 | 125,252 | +0.30(+0.68%) |
Nov 22, 2017 | 43.50 | 44.15 | 43.50 | 43.80 | 302,486 | +0.25(+0.57%) |
Nov 21, 2017 | 42.20 | 43.65 | 42.20 | 43.55 | 482,966 | +1.65(+3.94%) |
Nov 20, 2017 | 40.75 | 42.12 | 40.70 | 41.90 | 322,349 | +1.30(+3.20%) |
Nov 17, 2017 | 40.55 | 40.95 | 40.20 | 40.60 | 479,375 | -0.25(-0.61%) |
Nov 16, 2017 | 39.05 | 41.38 | 39.05 | 40.85 | 532,671 | +3.65(+9.81%) |
Nov 15, 2017 | 37.15 | 37.65 | 36.77 | 37.20 | 203,893 | +0.00(+0.00%) |
Nov 14, 2017 | 37.65 | 37.65 | 37.00 | 37.20 | 263,717 | -0.50(-1.33%) |
Nov 13, 2017 | 36.45 | 37.90 | 36.20 | 37.70 | 440,393 | +0.90(+2.45%) |
Nov 10, 2017 | 37.40 | 37.40 | 36.40 | 36.80 | 288,347 | -0.65(-1.74%) |
Nov 09, 2017 | 37.35 | 37.60 | 36.75 | 37.45 | 250,035 | -0.05(-0.13%) |
Nov 08, 2017 | 37.60 | 37.65 | 36.95 | 37.50 | 309,868 | -0.30(-0.79%) |
Nov 07, 2017 | 37.20 | 37.85 | 36.70 | 37.80 | 283,881 | +0.50(+1.34%) |
Nov 06, 2017 | 38.05 | 38.05 | 37.25 | 37.30 | 235,153 | -0.65(-1.71%) |
Nov 03, 2017 | 37.65 | 38.35 | 37.40 | 37.95 | 268,789 | +0.30(+0.80%) |
Nov 02, 2017 | 37.15 | 38.15 | 37.05 | 37.65 | 372,882 | +0.45(+1.21%) |