Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.15 | 42.75 | 41.25 | 41.40 | 59,296 | -0.60(-1.43%) |
Jan 30, 2018 | 42.45 | 43.05 | 42.30 | 42.00 | 58,159 | -0.75(-1.75%) |
Jan 29, 2018 | 42.90 | 43.35 | 41.70 | 42.75 | 92,055 | +0.15(+0.35%) |
Jan 26, 2018 | 41.85 | 43.20 | 41.72 | 42.60 | 65,655 | +0.60(+1.43%) |
Jan 25, 2018 | 41.70 | 42.00 | 40.20 | 42.00 | 112,598 | +0.45(+1.08%) |
Jan 24, 2018 | 43.20 | 43.20 | 40.73 | 41.55 | 99,756 | -1.20(-2.81%) |
Jan 23, 2018 | 42.45 | 43.05 | 41.85 | 42.75 | 69,001 | +0.60(+1.42%) |
Jan 22, 2018 | 41.55 | 42.15 | 41.40 | 42.15 | 75,267 | +0.75(+1.81%) |
Jan 19, 2018 | 40.95 | 41.55 | 40.50 | 41.40 | 47,831 | +0.30(+0.73%) |
Jan 18, 2018 | 41.40 | 41.77 | 40.73 | 41.10 | 47,495 | -0.30(-0.72%) |
Jan 17, 2018 | 40.95 | 41.85 | 39.75 | 41.40 | 53,005 | +1.05(+2.60%) |
Jan 16, 2018 | 42.00 | 42.60 | 39.75 | 40.35 | 118,113 | -1.65(-3.93%) |
Jan 12, 2018 | 42.00 | 42.00 | 42.00 | 0 | -0.90(-2.10%) | |
Jan 11, 2018 | 43.35 | 43.35 | 41.25 | 42.90 | 117,356 | +0.00(+0.00%) |
Jan 10, 2018 | 42.90 | 43.65 | 42.60 | 42.90 | 73,496 | +0.00(+0.00%) |
Jan 09, 2018 | 45.00 | 45.00 | 42.75 | 42.90 | 111,510 | -1.35(-3.05%) |
Jan 08, 2018 | 45.90 | 46.05 | 44.10 | 44.25 | 57,995 | -1.50(-3.28%) |
Jan 05, 2018 | 46.20 | 46.20 | 45.30 | 45.75 | 44,704 | -0.30(-0.65%) |
Jan 04, 2018 | 45.90 | 46.20 | 45.00 | 46.05 | 54,152 | +0.60(+1.32%) |
Jan 03, 2018 | 43.95 | 46.05 | 43.65 | 45.45 | 114,522 | +1.65(+3.77%) |
Jan 02, 2018 | 42.75 | 44.48 | 42.45 | 43.80 | 86,659 | +1.20(+2.82%) |
Dec 29, 2017 | 42.60 | 42.60 | 42.60 | 0 | -1.35(-3.07%) | |
Dec 28, 2017 | 43.20 | 43.95 | 42.75 | 43.95 | 65,454 | +0.75(+1.74%) |
Dec 27, 2017 | 43.65 | 44.25 | 42.75 | 43.20 | 55,843 | -0.60(-1.37%) |
Dec 26, 2017 | 42.15 | 43.95 | 42.15 | 43.80 | 52,089 | +1.20(+2.82%) |
Dec 22, 2017 | 43.50 | 43.65 | 41.85 | 42.60 | 74,157 | -1.20(-2.74%) |
Dec 21, 2017 | 43.50 | 43.95 | 43.20 | 43.80 | 64,435 | +0.30(+0.69%) |
Dec 20, 2017 | 43.95 | 43.95 | 41.70 | 43.50 | 97,469 | -0.45(-1.02%) |
Dec 19, 2017 | 43.95 | 45.15 | 43.80 | 43.95 | 85,058 | -0.30(-0.68%) |
Dec 18, 2017 | 44.85 | 45.00 | 43.35 | 44.25 | 65,469 | -0.30(-0.67%) |
Dec 15, 2017 | 43.80 | 44.85 | 43.58 | 44.55 | 123,714 | +0.75(+1.71%) |
Dec 14, 2017 | 44.70 | 45.30 | 43.05 | 43.80 | 75,766 | -0.90(-2.01%) |
Dec 13, 2017 | 43.80 | 45.75 | 43.80 | 44.70 | 113,070 | +0.60(+1.36%) |
Dec 12, 2017 | 44.85 | 45.30 | 43.88 | 44.10 | 57,539 | -0.45(-1.01%) |
Dec 11, 2017 | 45.60 | 46.35 | 44.55 | 44.55 | 72,856 | -0.90(-1.98%) |
Dec 08, 2017 | 44.70 | 45.45 | 44.55 | 45.45 | 112,910 | +1.50(+3.41%) |
Dec 07, 2017 | 42.90 | 45.00 | 42.60 | 43.95 | 78,314 | +1.05(+2.45%) |
Dec 06, 2017 | 43.50 | 43.95 | 42.15 | 42.90 | 54,879 | -0.60(-1.38%) |
Dec 05, 2017 | 43.35 | 44.25 | 43.20 | 43.50 | 43,617 | +0.00(+0.00%) |
Dec 04, 2017 | 43.65 | 44.92 | 43.05 | 43.50 | 82,765 | -0.15(-0.34%) |
Dec 01, 2017 | 45.15 | 45.45 | 43.80 | 43.65 | 95,668 | -1.35(-3.00%) |
Nov 30, 2017 | 45.00 | 45.67 | 44.55 | 45.00 | 63,822 | +0.45(+1.01%) |
Nov 29, 2017 | 43.80 | 45.00 | 43.80 | 44.55 | 61,337 | +0.60(+1.37%) |
Nov 28, 2017 | 43.80 | 44.70 | 43.42 | 43.95 | 50,991 | -0.15(-0.34%) |
Nov 27, 2017 | 43.35 | 44.70 | 43.35 | 44.10 | 60,950 | +0.60(+1.38%) |
Nov 24, 2017 | 43.65 | 44.25 | 43.20 | 43.50 | 24,386 | +0.15(+0.35%) |
Nov 22, 2017 | 42.00 | 43.80 | 41.92 | 43.35 | 62,409 | +1.05(+2.48%) |
Nov 21, 2017 | 42.90 | 43.50 | 41.92 | 42.30 | 48,962 | -0.60(-1.40%) |
Nov 20, 2017 | 43.35 | 43.65 | 42.31 | 42.90 | 50,276 | -0.75(-1.72%) |
Nov 17, 2017 | 42.60 | 45.00 | 42.60 | 43.65 | 117,464 | +0.90(+2.11%) |
Nov 16, 2017 | 42.15 | 43.05 | 41.55 | 42.75 | 43,392 | +1.05(+2.52%) |
Nov 15, 2017 | 41.55 | 42.45 | 40.80 | 41.70 | 68,372 | +0.15(+0.36%) |
Nov 14, 2017 | 41.10 | 41.85 | 39.90 | 41.55 | 65,835 | +0.45(+1.09%) |
Nov 13, 2017 | 40.80 | 41.55 | 39.60 | 41.10 | 75,360 | +0.15(+0.37%) |
Nov 10, 2017 | 40.35 | 41.40 | 40.06 | 40.95 | 70,059 | +0.00(+0.00%) |
Nov 09, 2017 | 41.25 | 41.55 | 39.60 | 40.95 | 107,712 | -0.30(-0.73%) |
Nov 08, 2017 | 39.75 | 41.85 | 39.30 | 41.25 | 103,049 | +1.95(+4.96%) |
Nov 07, 2017 | 36.75 | 42.00 | 36.00 | 39.30 | 180,513 | +3.60(+10.08%) |
Nov 06, 2017 | 37.50 | 37.95 | 35.25 | 35.70 | 114,613 | -1.65(-4.42%) |
Nov 03, 2017 | 36.75 | 37.35 | 35.40 | 37.35 | 88,485 | +0.60(+1.63%) |
Nov 02, 2017 | 35.25 | 36.90 | 34.65 | 36.75 | 74,519 | +1.50(+4.26%) |