Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.74 | 46.51 | 44.02 | 44.65 | 74,700 | +1.16(+2.66%) |
Jan 30, 2018 | 43.15 | 44.00 | 42.25 | 43.50 | 54,329 | -0.65(-1.47%) |
Jan 29, 2018 | 45.34 | 45.69 | 44.10 | 44.15 | 71,918 | -2.68(-5.72%) |
Jan 26, 2018 | 45.10 | 46.90 | 44.64 | 46.83 | 34,593 | +1.86(+4.13%) |
Jan 25, 2018 | 45.52 | 47.00 | 44.86 | 44.97 | 72,342 | +0.69(+1.56%) |
Jan 24, 2018 | 41.40 | 44.69 | 41.34 | 44.28 | 49,157 | +5.34(+13.71%) |
Jan 23, 2018 | 39.12 | 39.24 | 38.26 | 38.94 | 43,737 | -1.74(-4.28%) |
Jan 22, 2018 | 39.64 | 40.68 | 39.45 | 40.68 | 18,183 | +0.46(+1.14%) |
Jan 19, 2018 | 40.40 | 40.44 | 39.24 | 40.23 | 29,264 | +0.77(+1.94%) |
Jan 18, 2018 | 39.32 | 39.70 | 38.84 | 39.46 | 15,520 | +0.55(+1.40%) |
Jan 17, 2018 | 37.43 | 39.12 | 37.43 | 38.91 | 34,974 | +1.90(+5.14%) |
Jan 16, 2018 | 37.31 | 37.44 | 36.78 | 37.01 | 14,686 | +0.26(+0.70%) |
Jan 12, 2018 | 36.75 | 36.75 | 36.75 | 0 | +0.64(+1.77%) | |
Jan 11, 2018 | 34.49 | 36.11 | 34.49 | 36.11 | 30,188 | +1.86(+5.42%) |
Jan 10, 2018 | 34.72 | 35.06 | 34.72 | 34.26 | 28,298 | -0.80(-2.29%) |
Jan 09, 2018 | 35.74 | 35.78 | 35.02 | 35.06 | 26,873 | -0.82(-2.29%) |
Jan 08, 2018 | 35.89 | 36.29 | 35.82 | 35.88 | 31,630 | -0.25(-0.69%) |
Jan 05, 2018 | 34.94 | 36.15 | 34.51 | 36.13 | 30,588 | +1.20(+3.42%) |
Jan 04, 2018 | 35.26 | 35.96 | 34.90 | 34.94 | 46,117 | +0.40(+1.16%) |
Jan 03, 2018 | 34.43 | 34.66 | 33.70 | 34.53 | 26,525 | +0.94(+2.79%) |
Jan 02, 2018 | 32.62 | 33.69 | 32.39 | 33.60 | 25,395 | +2.70(+8.73%) |
Dec 29, 2017 | 30.90 | 30.90 | 30.90 | 0 | +0.60(+1.99%) | |
Dec 28, 2017 | 30.13 | 30.32 | 30.05 | 30.30 | 19,733 | +0.81(+2.76%) |
Dec 27, 2017 | 29.87 | 30.02 | 29.47 | 29.48 | 12,200 | +0.11(+0.39%) |
Dec 26, 2017 | 29.04 | 29.37 | 28.79 | 29.37 | 19,528 | +0.55(+1.89%) |
Dec 22, 2017 | 29.13 | 29.27 | 28.61 | 28.82 | 10,051 | -0.21(-0.72%) |
Dec 21, 2017 | 28.55 | 29.51 | 28.55 | 29.03 | 65,121 | +0.65(+2.29%) |
Dec 20, 2017 | 28.16 | 28.63 | 28.12 | 28.38 | 63,052 | +0.51(+1.82%) |
Dec 19, 2017 | 28.31 | 28.31 | 27.44 | 27.88 | 4,159 | -0.60(-2.11%) |
Dec 18, 2017 | 27.88 | 28.87 | 27.88 | 28.48 | 11,494 | +2.26(+8.60%) |
Dec 15, 2017 | 26.82 | 27.45 | 26.12 | 26.22 | 6,201 | +0.27(+1.05%) |
Dec 14, 2017 | 25.96 | 26.35 | 25.83 | 25.95 | 13,857 | -0.61(-2.31%) |
Dec 13, 2017 | 27.84 | 27.84 | 26.42 | 26.56 | 4,557 | -0.76(-2.79%) |
Dec 12, 2017 | 25.56 | 27.42 | 25.00 | 27.32 | 10,738 | +0.89(+3.38%) |
Dec 11, 2017 | 26.30 | 26.76 | 26.30 | 26.43 | 5,173 | +0.17(+0.66%) |
Dec 08, 2017 | 26.50 | 26.50 | 25.86 | 26.26 | 3,576 | +0.46(+1.78%) |
Dec 07, 2017 | 24.67 | 25.82 | 24.28 | 25.80 | 22,734 | -1.10(-4.09%) |
Dec 06, 2017 | 27.06 | 27.31 | 26.13 | 26.90 | 10,939 | -0.26(-0.95%) |
Dec 05, 2017 | 28.26 | 28.26 | 26.87 | 27.16 | 9,853 | -0.38(-1.39%) |
Dec 04, 2017 | 27.85 | 28.17 | 27.35 | 27.54 | 19,405 | +0.66(+2.46%) |
Dec 01, 2017 | 26.80 | 27.07 | 26.46 | 26.88 | 9,247 | +0.51(+1.92%) |
Nov 30, 2017 | 27.74 | 27.74 | 26.12 | 26.37 | 27,806 | -1.76(-6.26%) |
Nov 29, 2017 | 29.25 | 29.25 | 28.13 | 28.13 | 17,893 | -1.77(-5.92%) |
Nov 28, 2017 | 29.86 | 30.28 | 29.49 | 29.90 | 9,027 | +0.78(+2.69%) |
Nov 27, 2017 | 29.69 | 29.69 | 29.00 | 29.12 | 12,933 | -1.17(-3.87%) |
Nov 24, 2017 | 30.27 | 30.35 | 30.09 | 30.29 | 4,010 | -0.22(-0.73%) |
Nov 22, 2017 | 30.16 | 30.59 | 30.05 | 30.52 | 12,170 | +0.64(+2.13%) |
Nov 21, 2017 | 29.61 | 30.47 | 29.56 | 29.88 | 18,545 | +0.89(+3.09%) |
Nov 20, 2017 | 29.02 | 29.13 | 28.01 | 28.98 | 14,180 | -0.30(-1.01%) |
Nov 17, 2017 | 28.10 | 29.36 | 27.93 | 29.28 | 27,032 | +1.53(+5.52%) |
Nov 16, 2017 | 27.22 | 28.09 | 27.03 | 27.75 | 13,912 | +1.65(+6.34%) |
Nov 15, 2017 | 25.74 | 26.24 | 25.21 | 26.10 | 5,866 | +0.08(+0.29%) |
Nov 14, 2017 | 27.50 | 27.54 | 25.98 | 26.02 | 32,592 | -1.95(-6.98%) |
Nov 13, 2017 | 27.47 | 28.04 | 27.26 | 27.97 | 5,886 | -0.07(-0.24%) |
Nov 10, 2017 | 28.86 | 28.86 | 27.88 | 28.04 | 16,923 | -1.44(-4.90%) |
Nov 09, 2017 | 29.46 | 29.74 | 28.94 | 29.48 | 8,274 | -0.87(-2.87%) |
Nov 08, 2017 | 29.65 | 30.49 | 29.20 | 30.35 | 15,628 | +1.25(+4.31%) |
Nov 07, 2017 | 30.61 | 30.61 | 28.73 | 29.10 | 10,459 | -1.79(-5.81%) |
Nov 06, 2017 | 29.49 | 30.91 | 29.49 | 30.89 | 11,908 | +1.78(+6.13%) |
Nov 03, 2017 | 29.94 | 30.04 | 27.84 | 29.11 | 16,550 | -0.82(-2.75%) |
Nov 02, 2017 | 29.51 | 30.02 | 29.05 | 29.93 | 16,048 | +0.22(+0.74%) |