Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.32 | 48.48 | 46.20 | 48.00 | 1,829 | +1.68(+3.63%) |
Jan 30, 2018 | 47.16 | 48.58 | 46.08 | 46.32 | 3,577 | -0.84(-1.78%) |
Jan 29, 2018 | 49.64 | 49.64 | 46.70 | 47.16 | 1,226 | -1.88(-3.83%) |
Jan 26, 2018 | 49.52 | 49.52 | 49.00 | 49.04 | 946 | -0.16(-0.32%) |
Jan 25, 2018 | 48.84 | 49.34 | 48.40 | 49.20 | 3,060 | +0.88(+1.82%) |
Jan 24, 2018 | 48.96 | 50.00 | 48.04 | 48.32 | 1,387 | +0.32(+0.67%) |
Jan 23, 2018 | 50.00 | 50.00 | 48.00 | 48.00 | 2,436 | -2.48(-4.91%) |
Jan 22, 2018 | 49.36 | 51.00 | 48.36 | 50.48 | 3,981 | +0.16(+0.32%) |
Jan 19, 2018 | 48.00 | 52.60 | 48.00 | 50.32 | 6,459 | +1.52(+3.11%) |
Jan 18, 2018 | 48.40 | 49.60 | 46.82 | 48.80 | 3,233 | +0.76(+1.58%) |
Jan 17, 2018 | 51.48 | 52.24 | 48.04 | 48.04 | 9,883 | -1.60(-3.22%) |
Jan 16, 2018 | 52.04 | 54.92 | 46.40 | 49.64 | 11,072 | -2.00(-3.87%) |
Jan 12, 2018 | 51.64 | 51.64 | 51.64 | 0 | -2.36(-4.37%) | |
Jan 11, 2018 | 51.80 | 55.16 | 50.04 | 54.00 | 13,069 | +2.60(+5.06%) |
Jan 10, 2018 | 55.64 | 55.64 | 51.40 | 51.40 | 2,615 | -3.52(-6.41%) |
Jan 09, 2018 | 54.04 | 57.54 | 54.04 | 54.92 | 8,308 | +0.44(+0.81%) |
Jan 08, 2018 | 52.64 | 56.32 | 52.40 | 54.48 | 9,018 | +1.92(+3.65%) |
Jan 05, 2018 | 51.32 | 52.60 | 50.60 | 52.56 | 1,673 | +1.52(+2.98%) |
Jan 04, 2018 | 49.12 | 51.12 | 49.05 | 51.04 | 2,534 | +2.32(+4.76%) |
Jan 03, 2018 | 49.04 | 49.08 | 48.60 | 48.72 | 2,202 | +0.12(+0.25%) |
Jan 02, 2018 | 49.96 | 50.80 | 48.44 | 48.60 | 2,378 | -1.40(-2.80%) |
Dec 29, 2017 | 50.00 | 50.00 | 50.00 | 0 | +0.04(+0.08%) | |
Dec 28, 2017 | 50.00 | 50.00 | 48.54 | 49.96 | 1,036 | -0.04(-0.08%) |
Dec 27, 2017 | 50.00 | 50.00 | 48.72 | 50.00 | 1,088 | +0.08(+0.16%) |
Dec 26, 2017 | 49.68 | 49.96 | 47.72 | 49.92 | 1,835 | -0.48(-0.95%) |
Dec 22, 2017 | 51.20 | 51.40 | 49.74 | 50.40 | 1,658 | -0.80(-1.56%) |
Dec 21, 2017 | 49.88 | 51.20 | 48.08 | 51.20 | 6,326 | +0.28(+0.55%) |
Dec 20, 2017 | 46.12 | 51.04 | 45.92 | 50.92 | 13,515 | +4.44(+9.55%) |
Dec 19, 2017 | 47.72 | 47.72 | 46.20 | 46.48 | 2,579 | -1.24(-2.60%) |
Dec 18, 2017 | 46.00 | 47.72 | 45.92 | 47.72 | 4,112 | +1.92(+4.19%) |
Dec 15, 2017 | 45.24 | 46.56 | 44.96 | 45.80 | 2,427 | +0.20(+0.44%) |
Dec 14, 2017 | 44.80 | 45.60 | 43.72 | 45.60 | 1,516 | +1.16(+2.61%) |
Dec 13, 2017 | 44.68 | 45.32 | 43.60 | 44.44 | 3,283 | +0.16(+0.36%) |
Dec 12, 2017 | 43.16 | 45.48 | 43.16 | 44.28 | 7,270 | +0.64(+1.47%) |
Dec 11, 2017 | 44.88 | 46.00 | 43.60 | 43.64 | 2,665 | -0.36(-0.82%) |
Dec 08, 2017 | 43.80 | 45.44 | 43.58 | 44.00 | 2,130 | +0.04(+0.09%) |
Dec 07, 2017 | 43.76 | 44.96 | 42.80 | 43.96 | 3,202 | +0.52(+1.20%) |
Dec 06, 2017 | 43.52 | 44.20 | 42.80 | 43.44 | 4,003 | +0.08(+0.18%) |
Dec 05, 2017 | 43.00 | 43.72 | 42.48 | 43.36 | 4,573 | +0.20(+0.46%) |
Dec 04, 2017 | 47.40 | 47.48 | 42.60 | 43.16 | 13,897 | -2.64(-5.76%) |
Dec 01, 2017 | 45.88 | 46.00 | 43.40 | 45.80 | 15,052 | +0.32(+0.70%) |
Nov 30, 2017 | 45.56 | 45.80 | 44.00 | 45.48 | 4,538 | +0.80(+1.79%) |
Nov 29, 2017 | 47.52 | 47.52 | 43.64 | 44.68 | 5,654 | -3.44(-7.15%) |
Nov 28, 2017 | 46.44 | 48.41 | 46.16 | 48.12 | 2,161 | +0.54(+1.13%) |
Nov 27, 2017 | 49.32 | 49.32 | 47.58 | 47.58 | 182 | +0.98(+2.10%) |
Nov 24, 2017 | 46.44 | 47.16 | 43.36 | 46.60 | 6,633 | -0.60(-1.27%) |
Nov 22, 2017 | 48.84 | 49.88 | 46.48 | 47.20 | 9,328 | -2.04(-4.14%) |
Nov 21, 2017 | 49.24 | 50.96 | 48.64 | 49.24 | 7,051 | -0.44(-0.89%) |
Nov 20, 2017 | 50.80 | 50.92 | 49.64 | 49.68 | 2,029 | -0.92(-1.82%) |
Nov 17, 2017 | 50.08 | 51.50 | 48.40 | 50.60 | 14,832 | +0.52(+1.04%) |
Nov 16, 2017 | 50.24 | 50.32 | 50.04 | 50.08 | 1,363 | +0.00(+0.00%) |
Nov 15, 2017 | 50.80 | 50.80 | 49.16 | 50.08 | 4,703 | -0.44(-0.87%) |
Nov 14, 2017 | 50.92 | 52.40 | 50.52 | 50.52 | 9,353 | -0.76(-1.48%) |
Nov 13, 2017 | 52.72 | 52.72 | 50.12 | 51.28 | 7,172 | -1.44(-2.73%) |
Nov 10, 2017 | 52.48 | 52.88 | 52.32 | 52.72 | 5,389 | +0.36(+0.69%) |
Nov 09, 2017 | 53.08 | 53.32 | 52.28 | 52.36 | 1,121 | -0.72(-1.35%) |
Nov 08, 2017 | 53.24 | 53.24 | 52.24 | 53.08 | 776 | -0.24(-0.46%) |
Nov 07, 2017 | 53.88 | 53.88 | 52.60 | 53.32 | 2,585 | +1.56(+3.01%) |
Nov 06, 2017 | 54.40 | 59.60 | 51.68 | 51.76 | 28,446 | -3.76(-6.77%) |
Nov 03, 2017 | 52.44 | 55.52 | 52.12 | 55.52 | 5,730 | +2.72(+5.15%) |
Nov 02, 2017 | 53.60 | 53.60 | 52.10 | 52.80 | 2,661 | -0.16(-0.30%) |