Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.97 | 43.31 | 41.57 | 41.80 | 277,105 | -1.09(-2.54%) |
Jan 30, 2018 | 43.97 | 44.70 | 42.61 | 42.89 | 309,517 | -1.68(-3.77%) |
Jan 29, 2018 | 44.93 | 46.14 | 44.49 | 44.57 | 203,644 | -0.47(-1.04%) |
Jan 26, 2018 | 44.13 | 45.35 | 43.77 | 45.04 | 268,637 | +0.99(+2.25%) |
Jan 25, 2018 | 44.23 | 44.91 | 43.71 | 44.05 | 268,435 | +0.33(+0.75%) |
Jan 24, 2018 | 44.34 | 44.93 | 43.16 | 43.72 | 303,367 | -0.73(-1.64%) |
Jan 23, 2018 | 41.70 | 45.15 | 41.24 | 44.45 | 655,431 | +2.94(+7.08%) |
Jan 22, 2018 | 39.83 | 41.60 | 39.38 | 41.51 | 303,893 | +1.99(+5.04%) |
Jan 19, 2018 | 39.56 | 39.93 | 38.73 | 39.52 | 334,434 | -0.17(-0.43%) |
Jan 18, 2018 | 40.00 | 40.76 | 39.38 | 39.69 | 372,138 | -0.41(-1.02%) |
Jan 17, 2018 | 40.49 | 40.83 | 39.35 | 40.10 | 528,804 | +0.15(+0.38%) |
Jan 16, 2018 | 41.49 | 43.34 | 39.77 | 39.95 | 576,260 | -1.38(-3.34%) |
Jan 12, 2018 | 41.33 | 41.33 | 41.33 | 0 | +1.71(+4.32%) | |
Jan 11, 2018 | 38.45 | 39.83 | 38.02 | 39.62 | 373,543 | +1.36(+3.55%) |
Jan 10, 2018 | 38.32 | 38.26 | 163,102 | +1.24(+3.35%) | ||
Jan 09, 2018 | 36.93 | 37.48 | 35.93 | 37.02 | 339,481 | +0.42(+1.15%) |
Jan 08, 2018 | 37.44 | 37.44 | 35.11 | 36.60 | 302,243 | -1.07(-2.84%) |
Jan 05, 2018 | 38.30 | 38.58 | 37.54 | 37.67 | 275,375 | -0.62(-1.62%) |
Jan 04, 2018 | 39.40 | 39.65 | 38.00 | 38.29 | 271,591 | -0.99(-2.52%) |
Jan 03, 2018 | 37.85 | 39.68 | 37.66 | 39.28 | 295,076 | +1.48(+3.92%) |
Jan 02, 2018 | 38.13 | 38.19 | 36.50 | 37.80 | 480,442 | +0.31(+0.83%) |
Dec 29, 2017 | 37.49 | 37.49 | 37.49 | 0 | -0.51(-1.34%) | |
Dec 28, 2017 | 37.29 | 38.11 | 36.95 | 38.00 | 254,769 | +0.77(+2.07%) |
Dec 27, 2017 | 36.81 | 37.58 | 36.61 | 37.23 | 207,996 | +0.39(+1.06%) |
Dec 26, 2017 | 36.81 | 37.63 | 36.44 | 36.84 | 235,240 | +0.07(+0.19%) |
Dec 22, 2017 | 37.07 | 37.82 | 36.51 | 36.77 | 314,875 | -0.30(-0.81%) |
Dec 21, 2017 | 36.31 | 37.44 | 35.48 | 37.07 | 405,669 | +0.93(+2.57%) |
Dec 20, 2017 | 35.35 | 36.72 | 34.85 | 36.14 | 349,200 | +0.53(+1.49%) |
Dec 19, 2017 | 35.42 | 36.50 | 35.29 | 35.61 | 457,203 | +0.17(+0.48%) |
Dec 18, 2017 | 38.93 | 39.23 | 35.18 | 35.44 | 385,637 | -3.10(-8.04%) |
Dec 15, 2017 | 37.19 | 38.94 | 35.77 | 38.54 | 728,554 | +1.95(+5.33%) |
Dec 14, 2017 | 38.04 | 38.70 | 36.42 | 36.59 | 314,815 | -1.53(-4.01%) |
Dec 13, 2017 | 38.03 | 38.81 | 37.37 | 38.12 | 478,127 | +0.16(+0.42%) |
Dec 12, 2017 | 40.03 | 40.12 | 37.77 | 37.96 | 385,495 | -2.08(-5.19%) |
Dec 11, 2017 | 41.38 | 41.38 | 40.04 | 40.04 | 217,450 | -0.97(-2.37%) |
Dec 08, 2017 | 41.14 | 41.70 | 40.53 | 41.01 | 219,684 | +0.41(+1.01%) |
Dec 07, 2017 | 39.45 | 41.01 | 37.99 | 40.60 | 536,065 | +1.43(+3.65%) |
Dec 06, 2017 | 41.85 | 41.85 | 38.99 | 39.17 | 521,872 | -2.82(-6.72%) |
Dec 05, 2017 | 44.28 | 44.86 | 41.88 | 41.99 | 301,310 | -2.44(-5.49%) |
Dec 04, 2017 | 47.30 | 47.30 | 44.16 | 44.43 | 216,686 | -2.89(-6.11%) |
Dec 01, 2017 | 46.42 | 47.81 | 46.03 | 47.32 | 356,655 | +0.83(+1.79%) |
Nov 30, 2017 | 44.90 | 46.63 | 44.66 | 46.49 | 382,908 | +1.82(+4.07%) |
Nov 29, 2017 | 45.21 | 46.93 | 44.27 | 44.67 | 528,857 | -0.58(-1.28%) |
Nov 28, 2017 | 46.08 | 46.16 | 44.03 | 45.25 | 268,682 | -0.75(-1.63%) |
Nov 27, 2017 | 45.79 | 46.46 | 45.77 | 46.00 | 173,912 | -0.03(-0.07%) |
Nov 24, 2017 | 46.24 | 46.41 | 45.40 | 46.03 | 89,560 | +0.18(+0.39%) |
Nov 22, 2017 | 45.93 | 46.45 | 45.27 | 45.85 | 336,314 | -0.12(-0.26%) |
Nov 21, 2017 | 45.00 | 46.66 | 44.80 | 45.97 | 748,606 | +1.37(+3.07%) |
Nov 20, 2017 | 49.35 | 50.45 | 44.43 | 44.60 | 1,241,877 | -7.33(-14.12%) |
Nov 17, 2017 | 54.50 | 54.82 | 51.92 | 51.93 | 438,591 | -2.88(-5.25%) |
Nov 16, 2017 | 55.80 | 57.00 | 54.43 | 54.81 | 405,504 | -0.31(-0.56%) |
Nov 15, 2017 | 55.70 | 56.95 | 54.93 | 55.12 | 211,748 | -1.01(-1.80%) |
Nov 14, 2017 | 56.39 | 56.80 | 54.85 | 56.13 | 346,972 | -0.70(-1.23%) |
Nov 13, 2017 | 56.35 | 56.91 | 55.49 | 56.83 | 345,592 | +0.20(+0.35%) |
Nov 10, 2017 | 55.14 | 56.69 | 54.37 | 56.63 | 371,045 | +1.14(+2.05%) |
Nov 09, 2017 | 56.21 | 56.23 | 54.31 | 55.49 | 480,757 | -0.74(-1.32%) |
Nov 08, 2017 | 57.00 | 59.50 | 54.30 | 56.23 | 1,695,865 | -4.73(-7.75%) |
Nov 07, 2017 | 61.84 | 62.62 | 59.67 | 60.96 | 253,516 | -0.97(-1.57%) |
Nov 06, 2017 | 62.52 | 62.99 | 61.44 | 61.93 | 221,417 | -0.37(-0.59%) |
Nov 03, 2017 | 61.38 | 62.44 | 60.03 | 62.30 | 510,203 | +1.08(+1.76%) |
Nov 02, 2017 | 57.29 | 61.34 | 56.21 | 61.22 | 587,120 | +3.93(+6.86%) |