Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 49.45 | 50.04 | 47.40 | 48.10 | 272,737 | -0.84(-1.71%) |
Jan 30, 2018 | 50.59 | 50.69 | 48.20 | 48.94 | 357,163 | -2.21(-4.32%) |
Jan 29, 2018 | 53.36 | 53.36 | 50.75 | 51.15 | 132,988 | -2.42(-4.52%) |
Jan 26, 2018 | 51.40 | 54.03 | 51.26 | 53.57 | 188,754 | +2.69(+5.28%) |
Jan 25, 2018 | 50.71 | 51.37 | 50.61 | 50.88 | 177,739 | +0.27(+0.54%) |
Jan 24, 2018 | 50.72 | 51.05 | 48.88 | 50.61 | 499,608 | +0.31(+0.62%) |
Jan 23, 2018 | 50.60 | 50.60 | 49.99 | 50.30 | 52,122 | -0.09(-0.17%) |
Jan 22, 2018 | 49.73 | 50.86 | 49.65 | 50.39 | 256,029 | +0.89(+1.79%) |
Jan 19, 2018 | 49.24 | 49.60 | 49.16 | 49.50 | 145,643 | +0.34(+0.69%) |
Jan 18, 2018 | 48.71 | 49.56 | 48.63 | 49.16 | 136,621 | +0.37(+0.76%) |
Jan 17, 2018 | 49.36 | 49.36 | 48.59 | 48.79 | 144,829 | -0.13(-0.26%) |
Jan 16, 2018 | 49.74 | 51.03 | 48.74 | 48.92 | 319,953 | -1.02(-2.05%) |
Jan 12, 2018 | 49.94 | 49.94 | 49.94 | 0 | -0.76(-1.50%) | |
Jan 11, 2018 | 49.37 | 51.42 | 49.37 | 50.70 | 263,833 | +1.48(+3.01%) |
Jan 10, 2018 | 47.95 | 50.27 | 47.70 | 49.22 | 203,653 | +1.06(+2.20%) |
Jan 09, 2018 | 47.28 | 48.52 | 47.21 | 48.16 | 176,283 | +0.55(+1.14%) |
Jan 08, 2018 | 44.74 | 47.70 | 44.60 | 47.61 | 343,611 | +3.25(+7.33%) |
Jan 05, 2018 | 44.49 | 45.32 | 43.95 | 44.36 | 124,884 | +0.51(+1.15%) |
Jan 04, 2018 | 44.21 | 44.97 | 43.81 | 43.86 | 185,607 | -0.58(-1.31%) |
Jan 03, 2018 | 46.24 | 46.45 | 43.67 | 44.44 | 354,329 | -1.65(-3.57%) |
Jan 02, 2018 | 45.73 | 46.48 | 44.80 | 46.08 | 344,060 | +1.03(+2.29%) |
Dec 29, 2017 | 45.05 | 45.05 | 45.05 | 0 | +0.42(+0.94%) | |
Dec 28, 2017 | 44.74 | 45.26 | 44.10 | 44.63 | 112,700 | -0.05(-0.11%) |
Dec 27, 2017 | 44.01 | 44.77 | 44.01 | 44.68 | 279,795 | +0.68(+1.55%) |
Dec 26, 2017 | 44.19 | 44.29 | 42.97 | 44.00 | 158,591 | -0.13(-0.29%) |
Dec 22, 2017 | 44.06 | 44.23 | 42.83 | 44.13 | 257,477 | +0.19(+0.44%) |
Dec 21, 2017 | 43.34 | 44.11 | 43.01 | 43.93 | 220,278 | +1.25(+2.92%) |
Dec 20, 2017 | 43.72 | 44.06 | 42.08 | 42.69 | 218,192 | -0.95(-2.19%) |
Dec 19, 2017 | 44.20 | 43.03 | 43.64 | 181,807 | -0.25(-0.58%) | |
Dec 18, 2017 | 42.73 | 44.04 | 42.53 | 43.89 | 687,586 | +1.30(+3.06%) |
Dec 15, 2017 | 42.15 | 42.72 | 41.93 | 42.59 | 382,749 | +0.34(+0.81%) |
Dec 14, 2017 | 41.91 | 42.62 | 41.30 | 42.25 | 138,970 | +0.20(+0.49%) |
Dec 13, 2017 | 41.81 | 42.44 | 41.23 | 42.04 | 140,538 | +0.52(+1.24%) |
Dec 12, 2017 | 42.11 | 42.33 | 41.39 | 41.53 | 88,158 | -1.00(-2.36%) |
Dec 11, 2017 | 41.86 | 42.91 | 41.83 | 42.53 | 303,194 | +0.50(+1.18%) |
Dec 08, 2017 | 43.32 | 43.32 | 41.39 | 42.03 | 499,169 | -1.10(-2.55%) |
Dec 07, 2017 | 41.16 | 43.60 | 40.99 | 43.13 | 892,810 | +1.51(+3.62%) |
Dec 06, 2017 | 39.20 | 41.64 | 38.98 | 41.63 | 801,118 | +2.17(+5.50%) |
Dec 05, 2017 | 38.94 | 39.72 | 38.94 | 39.46 | 561,492 | +0.66(+1.71%) |
Dec 04, 2017 | 39.47 | 39.47 | 38.50 | 38.79 | 123,519 | -0.54(-1.36%) |
Dec 01, 2017 | 38.73 | 39.66 | 38.60 | 39.33 | 204,170 | +0.00(+0.00%) |
Nov 30, 2017 | 42.26 | 42.42 | 38.25 | 39.33 | 938,192 | -3.22(-7.57%) |
Nov 29, 2017 | 41.73 | 43.30 | 41.53 | 42.55 | 373,333 | +1.15(+2.77%) |
Nov 28, 2017 | 45.20 | 45.20 | 40.40 | 41.40 | 788,380 | -4.54(-9.87%) |
Nov 27, 2017 | 46.37 | 46.37 | 44.32 | 45.94 | 248,487 | -0.88(-1.87%) |
Nov 24, 2017 | 46.06 | 47.02 | 44.05 | 46.81 | 147,766 | +1.02(+2.23%) |
Nov 22, 2017 | 44.77 | 46.06 | 43.52 | 45.79 | 292,188 | +2.00(+4.56%) |
Nov 21, 2017 | 42.23 | 46.63 | 39.80 | 43.80 | 832,188 | +0.78(+1.81%) |
Nov 20, 2017 | 43.14 | 44.43 | 42.23 | 43.02 | 390,213 | +0.69(+1.63%) |
Nov 17, 2017 | 42.43 | 42.45 | 40.09 | 42.33 | 462,751 | +0.03(+0.07%) |
Nov 16, 2017 | 38.86 | 43.60 | 38.82 | 42.30 | 563,398 | +3.58(+9.25%) |
Nov 15, 2017 | 38.09 | 38.88 | 38.06 | 38.72 | 99,083 | +0.30(+0.79%) |
Nov 14, 2017 | 37.78 | 38.44 | 37.78 | 38.41 | 55,839 | +0.66(+1.75%) |
Nov 13, 2017 | 38.31 | 39.37 | 37.31 | 37.75 | 104,905 | -0.67(-1.75%) |
Nov 10, 2017 | 38.78 | 38.78 | 38.18 | 38.42 | 56,546 | -0.21(-0.55%) |
Nov 09, 2017 | 38.95 | 38.95 | 38.11 | 38.64 | 115,098 | -0.28(-0.73%) |
Nov 08, 2017 | 39.12 | 39.12 | 38.30 | 38.92 | 144,784 | -0.06(-0.15%) |
Nov 07, 2017 | 39.54 | 39.54 | 38.90 | 38.98 | 124,133 | -0.06(-0.15%) |
Nov 06, 2017 | 38.18 | 39.07 | 38.18 | 39.04 | 117,844 | +0.52(+1.34%) |
Nov 03, 2017 | 38.39 | 38.69 | 38.13 | 38.52 | 65,193 | +0.13(+0.33%) |
Nov 02, 2017 | 38.34 | 38.91 | 38.28 | 38.39 | 63,022 | -0.03(-0.08%) |