Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 61.15 | 62.00 | 57.70 | 57.90 | 734,293 | -1.70(-2.85%) |
Jan 30, 2018 | 61.20 | 61.25 | 59.20 | 59.60 | 783,162 | -2.75(-4.41%) |
Jan 29, 2018 | 60.70 | 64.50 | 60.45 | 62.35 | 792,522 | +2.20(+3.66%) |
Jan 26, 2018 | 60.35 | 61.05 | 59.50 | 60.15 | 605,271 | -0.20(-0.33%) |
Jan 25, 2018 | 58.85 | 61.15 | 58.08 | 60.35 | 779,471 | +2.20(+3.78%) |
Jan 24, 2018 | 60.00 | 60.00 | 57.30 | 58.15 | 942,237 | -1.65(-2.76%) |
Jan 23, 2018 | 57.90 | 60.60 | 56.90 | 59.80 | 1,448,173 | +3.45(+6.12%) |
Jan 22, 2018 | 55.35 | 56.65 | 53.86 | 56.35 | 1,121,510 | +2.40(+4.45%) |
Jan 19, 2018 | 53.50 | 55.50 | 53.20 | 53.95 | 790,883 | +0.95(+1.79%) |
Jan 18, 2018 | 53.80 | 54.15 | 52.60 | 53.00 | 703,856 | -0.45(-0.84%) |
Jan 17, 2018 | 52.85 | 54.80 | 52.60 | 53.45 | 964,129 | +1.35(+2.59%) |
Jan 16, 2018 | 56.55 | 57.45 | 51.35 | 52.10 | 1,782,547 | -4.50(-7.95%) |
Jan 12, 2018 | 56.60 | 56.60 | 56.60 | 0 | +0.15(+0.27%) | |
Jan 11, 2018 | 55.05 | 57.75 | 52.80 | 56.45 | 2,643,296 | +1.00(+1.80%) |
Jan 10, 2018 | 55.65 | 55.45 | 5,090,837 | +8.30(+17.60%) | ||
Jan 09, 2018 | 42.40 | 48.85 | 41.35 | 47.15 | 4,270,755 | +7.55(+19.07%) |
Jan 08, 2018 | 41.25 | 41.50 | 38.85 | 39.60 | 739,928 | -1.90(-4.58%) |
Jan 05, 2018 | 42.00 | 42.05 | 41.00 | 41.50 | 501,597 | -0.40(-0.95%) |
Jan 04, 2018 | 42.35 | 42.40 | 41.45 | 41.90 | 669,401 | -0.45(-1.06%) |
Jan 03, 2018 | 41.85 | 43.35 | 41.40 | 42.35 | 681,779 | +0.75(+1.80%) |
Jan 02, 2018 | 39.70 | 41.70 | 38.80 | 41.60 | 852,740 | +2.25(+5.72%) |
Dec 29, 2017 | 39.35 | 39.35 | 39.35 | 0 | -1.35(-3.32%) | |
Dec 28, 2017 | 39.05 | 40.95 | 38.55 | 40.70 | 739,893 | +1.70(+4.36%) |
Dec 27, 2017 | 39.50 | 40.25 | 38.85 | 39.00 | 603,218 | -0.30(-0.76%) |
Dec 26, 2017 | 39.60 | 40.20 | 39.20 | 39.30 | 540,500 | -0.50(-1.26%) |
Dec 22, 2017 | 38.55 | 40.65 | 38.50 | 39.80 | 998,000 | +1.25(+3.24%) |
Dec 21, 2017 | 37.35 | 39.15 | 37.35 | 38.55 | 717,322 | +1.10(+2.94%) |
Dec 20, 2017 | 36.65 | 38.60 | 36.32 | 37.45 | 1,240,074 | +1.50(+4.17%) |
Dec 19, 2017 | 36.85 | 36.87 | 35.35 | 35.95 | 999,507 | -0.85(-2.31%) |
Dec 18, 2017 | 36.55 | 37.35 | 36.05 | 36.80 | 1,164,380 | +0.55(+1.52%) |
Dec 15, 2017 | 37.60 | 38.00 | 35.25 | 36.25 | 3,989,862 | -3.15(-7.99%) |
Dec 14, 2017 | 39.05 | 41.25 | 38.75 | 39.40 | 2,546,763 | +1.05(+2.74%) |
Dec 13, 2017 | 38.90 | 39.70 | 34.80 | 38.35 | 3,681,363 | -0.05(-0.13%) |
Dec 12, 2017 | 44.70 | 44.80 | 38.25 | 38.40 | 2,834,580 | -6.38(-14.24%) |
Dec 11, 2017 | 43.20 | 45.85 | 38.50 | 44.77 | 4,094,271 | -0.93(-2.02%) |
Dec 08, 2017 | 43.85 | 45.75 | 43.25 | 45.70 | 1,477,224 | +1.85(+4.22%) |
Dec 07, 2017 | 40.60 | 44.30 | 40.10 | 43.85 | 1,364,502 | +3.55(+8.81%) |
Dec 06, 2017 | 39.85 | 40.56 | 38.90 | 40.30 | 492,667 | +0.30(+0.75%) |
Dec 05, 2017 | 39.75 | 41.95 | 39.70 | 40.00 | 579,510 | +0.25(+0.63%) |
Dec 04, 2017 | 42.56 | 39.60 | 39.75 | 985,681 | -1.95(-4.68%) | |
Dec 01, 2017 | 40.55 | 42.50 | 39.30 | 41.70 | 1,418,577 | +2.25(+5.70%) |
Nov 30, 2017 | 37.60 | 39.65 | 37.50 | 39.45 | 748,058 | +2.05(+5.48%) |
Nov 29, 2017 | 39.20 | 39.60 | 37.25 | 37.40 | 670,374 | -1.85(-4.71%) |
Nov 28, 2017 | 39.45 | 39.50 | 38.45 | 39.25 | 417,030 | -0.25(-0.63%) |
Nov 27, 2017 | 39.05 | 39.70 | 38.85 | 39.50 | 560,101 | +0.30(+0.77%) |
Nov 24, 2017 | 38.75 | 39.45 | 38.15 | 39.20 | 247,822 | +0.85(+2.22%) |
Nov 22, 2017 | 38.30 | 39.00 | 37.73 | 38.35 | 693,864 | +0.05(+0.13%) |
Nov 21, 2017 | 40.70 | 41.15 | 38.00 | 38.30 | 1,096,137 | -2.80(-6.81%) |
Nov 20, 2017 | 40.60 | 41.30 | 39.65 | 41.10 | 546,107 | +0.60(+1.48%) |
Nov 17, 2017 | 39.75 | 40.65 | 39.05 | 40.50 | 375,034 | +0.45(+1.12%) |
Nov 16, 2017 | 40.75 | 41.55 | 39.70 | 40.05 | 648,418 | -0.70(-1.72%) |
Nov 15, 2017 | 37.10 | 41.30 | 36.60 | 40.75 | 1,261,170 | +3.30(+8.81%) |
Nov 14, 2017 | 38.70 | 38.90 | 36.75 | 37.45 | 1,031,187 | -1.50(-3.85%) |
Nov 13, 2017 | 38.75 | 39.85 | 38.00 | 38.95 | 816,752 | +0.50(+1.30%) |
Nov 10, 2017 | 39.10 | 39.45 | 37.65 | 38.45 | 466,258 | -0.70(-1.79%) |
Nov 09, 2017 | 38.50 | 39.85 | 37.80 | 39.15 | 613,857 | +0.30(+0.77%) |
Nov 08, 2017 | 38.85 | 39.45 | 38.30 | 38.85 | 421,773 | -0.20(-0.51%) |
Nov 07, 2017 | 41.70 | 42.40 | 38.50 | 39.05 | 852,770 | -2.65(-6.35%) |
Nov 06, 2017 | 41.80 | 42.70 | 40.95 | 41.70 | 547,622 | +0.15(+0.36%) |
Nov 03, 2017 | 38.55 | 43.95 | 37.60 | 41.55 | 2,445,788 | +2.45(+6.27%) |
Nov 02, 2017 | 38.85 | 39.90 | 38.65 | 39.10 | 808,729 | +0.05(+0.13%) |