Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.30 | 42.30 | 40.48 | 40.62 | 2,241,144 | -0.90(-2.17%) |
Jan 30, 2018 | 41.25 | 42.23 | 40.80 | 41.52 | 2,804,380 | -0.84(-1.98%) |
Jan 29, 2018 | 42.25 | 43.36 | 41.91 | 42.36 | 1,793,701 | -0.55(-1.28%) |
Jan 26, 2018 | 44.36 | 44.89 | 42.80 | 42.91 | 3,280,543 | -1.19(-2.70%) |
Jan 25, 2018 | 42.85 | 44.70 | 41.85 | 44.10 | 3,928,898 | +1.85(+4.38%) |
Jan 24, 2018 | 43.44 | 43.90 | 41.30 | 42.25 | 3,540,067 | -0.37(-0.87%) |
Jan 23, 2018 | 45.64 | 46.75 | 42.54 | 42.62 | 8,375,549 | -1.00(-2.29%) |
Jan 22, 2018 | 40.10 | 43.82 | 39.53 | 43.62 | 5,404,114 | +3.40(+8.45%) |
Jan 19, 2018 | 40.61 | 41.35 | 40.10 | 40.22 | 1,967,863 | -0.54(-1.32%) |
Jan 18, 2018 | 41.20 | 41.84 | 40.66 | 40.76 | 2,727,785 | -0.78(-1.88%) |
Jan 17, 2018 | 39.47 | 42.09 | 39.47 | 41.54 | 6,594,625 | +2.35(+6.00%) |
Jan 16, 2018 | 43.41 | 43.75 | 39.10 | 39.19 | 7,939,362 | -4.19(-9.66%) |
Jan 12, 2018 | 43.38 | 43.38 | 43.38 | 0 | -0.49(-1.12%) | |
Jan 11, 2018 | 45.00 | 45.61 | 43.70 | 43.87 | 3,328,886 | -0.84(-1.88%) |
Jan 10, 2018 | 45.75 | 44.71 | 5,152,028 | -0.02(-0.04%) | ||
Jan 09, 2018 | 46.75 | 48.11 | 44.26 | 44.73 | 7,212,370 | -2.74(-5.77%) |
Jan 08, 2018 | 45.14 | 48.36 | 42.79 | 47.47 | 12,020,262 | +1.19(+2.57%) |
Jan 05, 2018 | 48.06 | 48.99 | 46.13 | 46.28 | 13,007,892 | -4.96(-9.68%) |
Jan 04, 2018 | 51.56 | 52.77 | 50.21 | 51.24 | 9,378,291 | -4.20(-7.58%) |
Jan 03, 2018 | 52.80 | 57.42 | 52.72 | 55.44 | 9,903,444 | +3.37(+6.47%) |
Jan 02, 2018 | 52.64 | 52.85 | 52.12 | 52.07 | 4,216,652 | +0.29(+0.56%) |
Dec 29, 2017 | 51.78 | 51.78 | 51.78 | 0 | -1.41(-2.65%) | |
Dec 28, 2017 | 54.85 | 55.09 | 53.03 | 53.19 | 3,497,403 | -1.57(-2.87%) |
Dec 27, 2017 | 55.20 | 56.70 | 54.61 | 54.76 | 5,353,609 | -0.11(-0.20%) |
Dec 26, 2017 | 51.20 | 54.90 | 51.01 | 54.87 | 5,451,797 | +3.25(+6.30%) |
Dec 22, 2017 | 52.50 | 53.69 | 51.32 | 51.62 | 5,314,261 | -2.23(-4.14%) |
Dec 21, 2017 | 52.40 | 55.10 | 52.30 | 53.85 | 6,624,234 | +0.96(+1.82%) |
Dec 20, 2017 | 56.58 | 56.74 | 52.43 | 52.89 | 6,657,062 | -3.69(-6.52%) |
Dec 19, 2017 | 57.71 | 58.80 | 53.95 | 56.58 | 11,359,742 | +0.48(+0.86%) |
Dec 18, 2017 | 54.55 | 57.25 | 53.01 | 56.10 | 14,239,999 | +3.79(+7.25%) |
Dec 15, 2017 | 47.48 | 53.17 | 46.76 | 52.31 | 16,826,574 | +6.16(+13.35%) |
Dec 14, 2017 | 47.49 | 48.52 | 45.63 | 46.15 | 6,934,533 | +0.69(+1.52%) |
Dec 13, 2017 | 47.79 | 48.63 | 44.25 | 45.46 | 6,703,356 | -1.49(-3.17%) |
Dec 12, 2017 | 48.06 | 48.70 | 46.50 | 46.95 | 6,339,240 | -1.03(-2.15%) |
Dec 11, 2017 | 45.00 | 48.20 | 44.50 | 47.98 | 10,283,083 | +3.19(+7.12%) |
Dec 08, 2017 | 43.15 | 44.98 | 42.15 | 44.79 | 8,539,732 | +2.27(+5.34%) |
Dec 07, 2017 | 43.02 | 45.44 | 42.07 | 42.52 | 10,240,731 | -1.74(-3.93%) |
Dec 06, 2017 | 38.50 | 44.55 | 37.81 | 44.26 | 11,866,213 | +4.81(+12.19%) |
Dec 05, 2017 | 41.16 | 42.45 | 39.21 | 39.45 | 5,006,030 | -2.28(-5.46%) |
Dec 04, 2017 | 44.50 | 45.20 | 41.32 | 41.73 | 5,703,003 | -1.82(-4.18%) |
Dec 01, 2017 | 43.74 | 44.75 | 42.80 | 43.55 | 4,777,250 | -0.35(-0.80%) |
Nov 30, 2017 | 45.50 | 45.85 | 43.41 | 43.90 | 6,711,565 | -0.97(-2.16%) |
Nov 29, 2017 | 44.51 | 47.50 | 42.32 | 44.87 | 15,741,327 | -1.56(-3.36%) |
Nov 28, 2017 | 49.40 | 51.80 | 44.70 | 46.43 | 38,864,044 | -0.09(-0.19%) |
Nov 27, 2017 | 40.86 | 47.75 | 40.60 | 46.52 | 19,369,280 | +7.05(+17.86%) |
Nov 24, 2017 | 41.19 | 41.22 | 39.16 | 39.47 | 4,689,927 | -1.13(-2.78%) |
Nov 22, 2017 | 37.00 | 41.09 | 35.03 | 40.60 | 11,770,852 | +3.34(+8.96%) |
Nov 21, 2017 | 39.00 | 39.42 | 37.19 | 37.26 | 5,410,338 | -1.76(-4.51%) |
Nov 20, 2017 | 39.10 | 39.95 | 38.60 | 39.02 | 5,891,519 | +0.43(+1.11%) |
Nov 17, 2017 | 38.92 | 40.57 | 37.75 | 38.59 | 7,572,593 | -1.20(-3.02%) |
Nov 16, 2017 | 42.00 | 42.75 | 38.11 | 39.79 | 18,483,500 | +0.47(+1.20%) |
Nov 15, 2017 | 34.61 | 39.75 | 34.22 | 39.32 | 22,330,624 | +2.37(+6.41%) |
Nov 14, 2017 | 46.74 | 48.80 | 36.58 | 36.95 | 56,748,596 | -5.76(-13.49%) |
Nov 13, 2017 | 34.88 | 47.49 | 34.86 | 42.71 | 52,951,096 | +9.46(+28.45%) |
Nov 10, 2017 | 30.91 | 36.65 | 30.50 | 33.25 | 34,527,444 | +4.06(+13.91%) |
Nov 09, 2017 | 24.75 | 29.44 | 24.00 | 29.19 | 33,293,242 | +10.35(+54.94%) |
Nov 08, 2017 | 19.30 | 19.43 | 18.56 | 18.84 | 4,570,187 | -0.29(-1.52%) |
Nov 07, 2017 | 19.24 | 19.55 | 18.80 | 19.13 | 927,472 | -0.21(-1.09%) |
Nov 06, 2017 | 19.41 | 19.95 | 19.25 | 19.34 | 1,416,792 | -0.21(-1.07%) |
Nov 03, 2017 | 19.65 | 19.76 | 18.80 | 19.55 | 766,784 | -0.20(-1.01%) |
Nov 02, 2017 | 20.53 | 20.53 | 19.59 | 19.75 | 523,824 | -0.05(-0.25%) |