Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.09 | 55.20 | 53.21 | 55.20 | 1,670 | +1.14(+2.11%) |
Jan 30, 2018 | 54.43 | 57.16 | 54.06 | 8,253 | -3.10(-5.43%) | |
Jan 29, 2018 | 57.14 | 57.16 | 56.46 | 57.16 | 1,598 | -0.14(-0.24%) |
Jan 26, 2018 | 57.08 | 57.30 | 57.08 | 57.30 | 1,261 | +0.96(+1.71%) |
Jan 25, 2018 | 59.13 | 59.13 | 56.34 | 56.34 | 3,037 | -1.92(-3.30%) |
Jan 24, 2018 | 54.69 | 58.26 | 54.69 | 58.26 | 2,213 | +3.39(+6.18%) |
Jan 23, 2018 | 53.54 | 54.87 | 53.54 | 54.87 | 2,682 | +2.27(+4.32%) |
Jan 22, 2018 | 51.14 | 52.85 | 51.14 | 52.60 | 1,885 | +0.58(+1.11%) |
Jan 19, 2018 | 51.52 | 52.02 | 51.21 | 52.02 | 1,539 | -1.04(-1.96%) |
Jan 18, 2018 | 52.66 | 53.06 | 52.00 | 53.06 | 1,068 | +0.71(+1.36%) |
Jan 17, 2018 | 52.34 | 52.35 | 52.34 | 52.35 | 693 | +0.35(+0.67%) |
Jan 16, 2018 | 53.36 | 53.69 | 52.00 | 52.00 | 4,310 | -2.13(-3.93%) |
Jan 12, 2018 | 54.13 | 54.13 | 54.13 | 0 | +2.04(+3.92%) | |
Jan 11, 2018 | 53.81 | 54.36 | 52.00 | 52.09 | 5,853 | +0.72(+1.40%) |
Jan 10, 2018 | 51.95 | 51.37 | 51.37 | 1,369 | +0.96(+1.90%) | |
Jan 09, 2018 | 48.19 | 51.05 | 48.19 | 50.41 | 3,035 | +2.39(+4.98%) |
Jan 08, 2018 | 47.53 | 48.02 | 47.53 | 48.02 | 1,162 | +0.93(+1.97%) |
Jan 05, 2018 | 47.02 | 47.21 | 47.02 | 47.09 | 969 | -1.29(-2.66%) |
Jan 04, 2018 | 47.66 | 48.46 | 47.66 | 48.38 | 1,345 | +5.39(+12.54%) |
Dec 28, 2017 | 42.99 | 42.99 | 42.99 | 99 | -0.40(-0.92%) | |
Dec 27, 2017 | 43.39 | 43.39 | 43.39 | 43.39 | 611 | +3.17(+7.88%) |
Dec 21, 2017 | 40.22 | 40.22 | 40.22 | 25 | +1.64(+4.24%) | |
Dec 19, 2017 | 38.58 | 38.58 | 38.58 | 26 | +0.68(+1.81%) | |
Dec 18, 2017 | 38.53 | 38.98 | 37.61 | 37.90 | 12,877 | -0.40(-1.04%) |
Dec 15, 2017 | 38.59 | 38.59 | 37.80 | 38.30 | 4,956 | +0.83(+2.22%) |
Dec 14, 2017 | 36.46 | 37.54 | 36.40 | 37.47 | 4,400 | +0.38(+1.02%) |
Dec 13, 2017 | 37.80 | 37.80 | 37.09 | 37.09 | 1,440 | -0.76(-2.01%) |
Dec 12, 2017 | 39.41 | 39.41 | 37.81 | 37.85 | 3,116 | -1.53(-3.89%) |
Dec 11, 2017 | 39.39 | 39.49 | 39.38 | 39.38 | 2,191 | +0.88(+2.29%) |
Dec 08, 2017 | 38.44 | 38.50 | 38.44 | 38.50 | 642 | +1.19(+3.19%) |
Dec 07, 2017 | 36.50 | 37.31 | 36.50 | 37.31 | 741 | +0.70(+1.91%) |
Dec 06, 2017 | 37.99 | 37.99 | 36.61 | 36.61 | 2,470 | -3.14(-7.90%) |
Dec 05, 2017 | 39.08 | 39.75 | 39.00 | 39.75 | 1,865 | +0.74(+1.90%) |
Dec 04, 2017 | 40.72 | 39.01 | 39.01 | 2,970 | -1.71(-4.20%) | |
Dec 01, 2017 | 41.66 | 41.76 | 40.29 | 40.72 | 3,523 | +2.14(+5.55%) |
Nov 30, 2017 | 39.58 | 39.64 | 38.18 | 38.58 | 6,972 | -0.30(-0.77%) |
Nov 29, 2017 | 39.99 | 40.41 | 37.70 | 38.88 | 10,516 | -1.42(-3.52%) |
Nov 28, 2017 | 39.91 | 40.30 | 39.91 | 40.30 | 2,448 | +0.20(+0.50%) |
Nov 27, 2017 | 40.49 | 40.58 | 39.60 | 40.10 | 4,245 | -1.99(-4.73%) |
Nov 24, 2017 | 41.42 | 42.09 | 41.42 | 42.09 | 1,074 | +2.19(+5.49%) |
Nov 22, 2017 | 39.37 | 40.28 | 39.22 | 39.90 | 4,741 | +1.77(+4.64%) |
Nov 21, 2017 | 37.39 | 38.55 | 37.39 | 38.13 | 6,261 | +1.57(+4.29%) |
Nov 20, 2017 | 36.72 | 36.80 | 36.42 | 36.56 | 3,255 | -1.08(-2.87%) |
Nov 17, 2017 | 36.59 | 37.64 | 36.38 | 37.64 | 2,900 | +2.51(+7.14%) |
Nov 16, 2017 | 35.46 | 35.95 | 35.06 | 35.13 | 10,295 | -0.14(-0.40%) |
Nov 15, 2017 | 35.10 | 35.63 | 34.92 | 35.27 | 3,619 | -0.53(-1.48%) |
Nov 14, 2017 | 37.32 | 37.32 | 35.24 | 35.80 | 6,281 | -2.65(-6.89%) |
Nov 13, 2017 | 38.74 | 38.74 | 37.67 | 38.45 | 1,414 | -0.05(-0.13%) |
Nov 10, 2017 | 39.09 | 39.09 | 38.50 | 38.50 | 979 | -0.45(-1.16%) |
Nov 09, 2017 | 39.47 | 39.47 | 38.95 | 38.95 | 1,985 | +0.57(+1.49%) |
Nov 08, 2017 | 38.69 | 38.82 | 38.38 | 38.38 | 2,234 | -1.05(-2.66%) |
Nov 07, 2017 | 39.26 | 39.72 | 38.70 | 39.43 | 2,629 | -0.09(-0.23%) |
Nov 06, 2017 | 36.49 | 39.52 | 36.49 | 39.52 | 7,810 | +5.82(+17.27%) |
Nov 02, 2017 | 33.70 | 33.70 | 33.70 | 103 | +0.09(+0.27%) |