Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.25 | 46.75 | 46.05 | 46.15 | 169,800 | +0.05(+0.11%) |
Jan 30, 2018 | 46.25 | 46.25 | 45.75 | 46.10 | 222,315 | -0.60(-1.28%) |
Jan 29, 2018 | 46.60 | 47.50 | 46.25 | 46.70 | 203,099 | -0.10(-0.21%) |
Jan 26, 2018 | 46.75 | 46.90 | 45.80 | 46.80 | 193,293 | +0.15(+0.32%) |
Jan 25, 2018 | 44.20 | 46.75 | 44.15 | 46.65 | 580,887 | +2.45(+5.54%) |
Jan 24, 2018 | 44.90 | 45.85 | 43.90 | 44.20 | 164,804 | -0.55(-1.23%) |
Jan 23, 2018 | 43.25 | 44.95 | 42.80 | 44.75 | 229,139 | +1.65(+3.83%) |
Jan 22, 2018 | 42.70 | 43.65 | 42.67 | 43.10 | 430,535 | +0.70(+1.65%) |
Jan 19, 2018 | 42.15 | 42.75 | 42.05 | 42.40 | 264,160 | +0.20(+0.47%) |
Jan 18, 2018 | 42.10 | 43.15 | 42.00 | 42.20 | 402,491 | -1.30(-2.99%) |
Jan 17, 2018 | 42.85 | 43.75 | 42.30 | 43.50 | 179,334 | +0.95(+2.23%) |
Jan 16, 2018 | 43.75 | 44.20 | 42.35 | 42.55 | 210,597 | -1.05(-2.41%) |
Jan 12, 2018 | 43.60 | 43.60 | 43.60 | 0 | +0.65(+1.51%) | |
Jan 11, 2018 | 42.30 | 43.50 | 42.20 | 42.95 | 179,790 | +0.75(+1.78%) |
Jan 10, 2018 | 42.25 | 42.45 | 41.35 | 42.20 | 232,722 | -0.15(-0.35%) |
Jan 09, 2018 | 42.70 | 42.80 | 42.00 | 42.35 | 327,856 | -0.35(-0.82%) |
Jan 08, 2018 | 42.80 | 42.85 | 42.26 | 42.70 | 275,740 | -0.05(-0.12%) |
Jan 05, 2018 | 42.65 | 42.85 | 42.35 | 42.75 | 180,790 | +0.10(+0.23%) |
Jan 04, 2018 | 43.95 | 44.40 | 42.65 | 42.65 | 253,857 | -1.15(-2.63%) |
Jan 03, 2018 | 43.80 | 44.30 | 43.62 | 43.80 | 292,114 | +0.00(+0.00%) |
Jan 02, 2018 | 47.00 | 47.00 | 43.45 | 43.80 | 503,920 | -3.15(-6.71%) |
Dec 29, 2017 | 46.95 | 46.95 | 46.95 | 0 | +0.50(+1.08%) | |
Dec 28, 2017 | 45.80 | 46.45 | 45.60 | 46.45 | 151,698 | +0.70(+1.53%) |
Dec 27, 2017 | 45.95 | 46.35 | 45.45 | 45.75 | 238,212 | -0.20(-0.44%) |
Dec 26, 2017 | 44.20 | 46.10 | 44.20 | 45.95 | 167,002 | +1.85(+4.20%) |
Dec 22, 2017 | 44.05 | 44.25 | 43.50 | 44.10 | 284,469 | +0.10(+0.23%) |
Dec 21, 2017 | 44.95 | 45.00 | 43.88 | 44.00 | 271,892 | -0.80(-1.79%) |
Dec 20, 2017 | 45.90 | 45.90 | 44.75 | 44.80 | 269,081 | -0.50(-1.10%) |
Dec 19, 2017 | 46.00 | 46.60 | 45.20 | 45.30 | 319,932 | -0.70(-1.52%) |
Dec 18, 2017 | 43.45 | 47.75 | 43.33 | 46.00 | 778,145 | +3.05(+7.10%) |
Dec 15, 2017 | 42.00 | 43.05 | 41.92 | 42.95 | 410,518 | +1.00(+2.38%) |
Dec 14, 2017 | 41.50 | 42.00 | 41.25 | 41.95 | 159,633 | +0.50(+1.21%) |
Dec 13, 2017 | 40.10 | 41.55 | 40.10 | 41.45 | 191,559 | +1.35(+3.37%) |
Dec 12, 2017 | 39.80 | 41.00 | 39.65 | 40.10 | 313,216 | +0.30(+0.75%) |
Dec 11, 2017 | 40.35 | 40.45 | 39.80 | 39.80 | 198,503 | -0.30(-0.75%) |
Dec 08, 2017 | 40.50 | 40.80 | 40.00 | 40.10 | 204,974 | +0.00(+0.00%) |
Dec 07, 2017 | 40.05 | 40.45 | 39.90 | 175,129 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.50 | 40.85 | 39.90 | 39.90 | 200,242 | -0.65(-1.60%) |
Dec 05, 2017 | 39.60 | 41.00 | 39.30 | 40.55 | 355,400 | +1.20(+3.05%) |
Dec 04, 2017 | 39.80 | 40.10 | 39.10 | 39.35 | 312,554 | -0.20(-0.51%) |
Dec 01, 2017 | 40.25 | 40.25 | 39.50 | 39.55 | 392,876 | -0.90(-2.22%) |
Nov 30, 2017 | 40.35 | 40.50 | 40.00 | 40.45 | 190,218 | +0.35(+0.87%) |
Nov 29, 2017 | 40.15 | 40.55 | 39.75 | 40.10 | 204,216 | +0.00(+0.00%) |
Nov 28, 2017 | 40.40 | 40.52 | 39.90 | 40.10 | 378,657 | -0.30(-0.74%) |
Nov 27, 2017 | 40.40 | 40.85 | 40.35 | 40.40 | 247,120 | -0.10(-0.25%) |
Nov 24, 2017 | 40.30 | 40.55 | 40.20 | 40.50 | 124,593 | +0.20(+0.50%) |
Nov 22, 2017 | 40.60 | 40.95 | 40.30 | 40.30 | 346,020 | -0.40(-0.98%) |
Nov 21, 2017 | 40.20 | 40.90 | 40.00 | 40.70 | 534,021 | +0.70(+1.75%) |
Nov 20, 2017 | 39.50 | 40.10 | 39.10 | 40.00 | 409,131 | +0.35(+0.88%) |
Nov 17, 2017 | 39.05 | 39.70 | 38.98 | 39.65 | 358,073 | +0.50(+1.28%) |
Nov 16, 2017 | 37.85 | 39.25 | 37.85 | 39.15 | 579,594 | +1.50(+3.98%) |
Nov 15, 2017 | 37.25 | 38.10 | 36.77 | 37.65 | 513,252 | +0.15(+0.40%) |
Nov 14, 2017 | 37.15 | 37.60 | 37.15 | 37.50 | 335,828 | +0.20(+0.54%) |
Nov 13, 2017 | 37.40 | 37.45 | 37.00 | 37.30 | 370,241 | -0.10(-0.27%) |
Nov 10, 2017 | 36.80 | 37.50 | 36.75 | 37.40 | 277,522 | +0.50(+1.36%) |
Nov 09, 2017 | 36.90 | 37.30 | 36.70 | 36.90 | 460,527 | -0.05(-0.14%) |
Nov 08, 2017 | 36.80 | 37.05 | 36.65 | 36.95 | 315,989 | +0.10(+0.27%) |
Nov 07, 2017 | 36.55 | 37.35 | 36.45 | 36.85 | 517,982 | +0.10(+0.27%) |
Nov 06, 2017 | 35.45 | 36.90 | 35.30 | 36.75 | 346,480 | +1.45(+4.11%) |
Nov 03, 2017 | 35.00 | 36.00 | 34.73 | 35.30 | 2,633,711 | +0.35(+1.00%) |
Nov 02, 2017 | 35.20 | 36.50 | 34.10 | 34.95 | 746,617 | -1.35(-3.72%) |