Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.61 | 44.00 | 42.03 | 42.24 | 76,496 | -1.11(-2.56%) |
Jan 30, 2018 | 45.12 | 45.12 | 43.35 | 43.35 | 50,709 | -1.97(-4.35%) |
Jan 29, 2018 | 45.65 | 46.05 | 44.94 | 45.32 | 88,914 | -0.38(-0.83%) |
Jan 26, 2018 | 46.35 | 46.50 | 45.38 | 45.70 | 37,023 | -0.43(-0.93%) |
Jan 25, 2018 | 46.64 | 47.50 | 45.29 | 46.13 | 77,627 | -0.14(-0.30%) |
Jan 24, 2018 | 46.46 | 46.70 | 45.63 | 46.27 | 75,129 | +0.16(+0.35%) |
Jan 23, 2018 | 46.08 | 46.34 | 45.50 | 46.11 | 38,361 | +0.27(+0.59%) |
Jan 22, 2018 | 46.30 | 46.82 | 45.03 | 45.84 | 87,602 | -0.38(-0.82%) |
Jan 19, 2018 | 46.05 | 46.72 | 45.66 | 46.22 | 72,847 | -0.10(-0.22%) |
Jan 18, 2018 | 46.42 | 46.45 | 44.75 | 46.32 | 107,712 | -0.08(-0.17%) |
Jan 17, 2018 | 45.98 | 46.58 | 45.36 | 46.40 | 91,668 | +0.64(+1.40%) |
Jan 16, 2018 | 47.01 | 47.04 | 45.51 | 45.76 | 108,113 | -1.38(-2.93%) |
Jan 12, 2018 | 47.14 | 47.14 | 47.14 | 0 | +0.54(+1.16%) | |
Jan 11, 2018 | 45.14 | 47.86 | 44.44 | 46.60 | 116,096 | +1.75(+3.90%) |
Jan 10, 2018 | 44.77 | 45.09 | 44.21 | 44.85 | 80,063 | -0.16(-0.36%) |
Jan 09, 2018 | 44.64 | 45.41 | 44.53 | 45.01 | 68,719 | +0.43(+0.96%) |
Jan 08, 2018 | 44.06 | 44.89 | 43.24 | 44.58 | 122,518 | +0.47(+1.07%) |
Jan 05, 2018 | 44.39 | 45.50 | 43.68 | 44.11 | 76,743 | -0.20(-0.45%) |
Jan 04, 2018 | 43.33 | 45.30 | 43.33 | 44.31 | 185,640 | +1.01(+2.33%) |
Jan 03, 2018 | 40.50 | 43.92 | 40.49 | 43.30 | 235,673 | +3.25(+8.11%) |
Jan 02, 2018 | 39.10 | 40.23 | 39.00 | 40.05 | 182,147 | +0.94(+2.40%) |
Dec 29, 2017 | 39.11 | 39.11 | 39.11 | 0 | +0.05(+0.13%) | |
Dec 28, 2017 | 39.13 | 39.13 | 38.33 | 39.06 | 57,558 | +0.09(+0.23%) |
Dec 27, 2017 | 39.45 | 39.45 | 38.54 | 38.97 | 317,592 | -0.51(-1.29%) |
Dec 26, 2017 | 39.49 | 40.04 | 39.22 | 39.48 | 147,045 | -0.02(-0.05%) |
Dec 22, 2017 | 39.54 | 40.38 | 39.21 | 39.50 | 52,153 | +0.17(+0.43%) |
Dec 21, 2017 | 39.05 | 40.18 | 38.78 | 39.33 | 123,652 | +0.29(+0.74%) |
Dec 20, 2017 | 37.83 | 39.36 | 37.40 | 39.04 | 295,080 | +1.31(+3.47%) |
Dec 19, 2017 | 35.79 | 37.87 | 35.40 | 37.73 | 107,651 | +2.04(+5.72%) |
Dec 18, 2017 | 35.14 | 36.78 | 35.13 | 35.69 | 57,069 | +0.56(+1.59%) |
Dec 15, 2017 | 34.26 | 35.59 | 33.85 | 35.13 | 297,111 | +1.18(+3.48%) |
Dec 14, 2017 | 34.16 | 34.16 | 33.56 | 33.95 | 59,375 | -0.20(-0.59%) |
Dec 13, 2017 | 34.54 | 34.98 | 33.85 | 34.15 | 106,185 | -0.38(-1.10%) |
Dec 12, 2017 | 34.80 | 35.39 | 34.44 | 34.53 | 99,280 | -0.20(-0.58%) |
Dec 11, 2017 | 33.93 | 35.77 | 33.93 | 34.73 | 130,168 | +0.88(+2.60%) |
Dec 08, 2017 | 33.66 | 34.30 | 33.52 | 33.85 | 198,868 | +0.46(+1.38%) |
Dec 07, 2017 | 33.34 | 35.09 | 33.27 | 33.39 | 101,147 | -0.11(-0.33%) |
Dec 06, 2017 | 33.97 | 35.10 | 33.36 | 33.50 | 198,507 | -0.46(-1.35%) |
Dec 05, 2017 | 34.30 | 34.70 | 33.68 | 33.96 | 104,419 | -0.33(-0.96%) |
Dec 04, 2017 | 34.46 | 35.29 | 33.91 | 34.29 | 226,951 | -0.09(-0.26%) |
Dec 01, 2017 | 34.79 | 35.30 | 33.79 | 34.38 | 230,924 | +0.07(+0.20%) |
Nov 30, 2017 | 35.20 | 35.20 | 33.73 | 34.31 | 221,387 | -0.62(-1.77%) |
Nov 29, 2017 | 35.34 | 35.82 | 34.40 | 34.93 | 75,881 | -0.25(-0.71%) |
Nov 28, 2017 | 35.40 | 35.75 | 35.02 | 35.18 | 71,579 | -0.21(-0.59%) |
Nov 27, 2017 | 35.97 | 36.13 | 35.28 | 35.39 | 127,897 | -0.57(-1.59%) |
Nov 24, 2017 | 35.77 | 36.46 | 35.10 | 35.96 | 84,014 | +0.41(+1.15%) |
Nov 22, 2017 | 35.91 | 36.21 | 35.15 | 35.55 | 66,429 | -0.20(-0.56%) |
Nov 21, 2017 | 36.66 | 36.66 | 35.51 | 35.75 | 62,191 | -0.63(-1.73%) |
Nov 20, 2017 | 37.25 | 37.25 | 35.89 | 36.38 | 314,897 | -0.86(-2.31%) |
Nov 17, 2017 | 37.10 | 37.71 | 37.10 | 37.24 | 185,055 | +0.14(+0.38%) |
Nov 16, 2017 | 37.22 | 37.81 | 36.64 | 37.10 | 160,528 | -0.01(-0.03%) |
Nov 15, 2017 | 37.62 | 37.62 | 36.49 | 37.11 | 63,140 | -0.72(-1.90%) |
Nov 14, 2017 | 38.55 | 38.67 | 37.76 | 37.83 | 71,541 | -0.87(-2.25%) |
Nov 13, 2017 | 38.50 | 39.05 | 38.34 | 38.70 | 102,119 | -0.02(-0.05%) |
Nov 10, 2017 | 38.74 | 38.91 | 38.36 | 38.72 | 108,117 | -0.07(-0.18%) |
Nov 09, 2017 | 39.07 | 39.34 | 37.24 | 38.79 | 203,486 | -0.53(-1.35%) |
Nov 08, 2017 | 39.14 | 39.40 | 38.70 | 39.32 | 58,509 | -0.01(-0.03%) |
Nov 07, 2017 | 39.43 | 39.64 | 39.17 | 39.33 | 80,578 | +0.00(+0.00%) |
Nov 06, 2017 | 39.54 | 40.20 | 39.26 | 39.33 | 164,331 | +0.02(+0.05%) |
Nov 03, 2017 | 39.39 | 40.25 | 39.22 | 39.31 | 53,507 | -0.07(-0.18%) |
Nov 02, 2017 | 39.68 | 40.16 | 39.07 | 39.38 | 91,961 | -0.08(-0.20%) |