Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.48 | 43.83 | 41.11 | 42.13 | 902,690 | -1.16(-2.68%) |
Jan 30, 2018 | 42.83 | 43.20 | 42.41 | 43.29 | 1,089,057 | -0.32(-0.74%) |
Jan 29, 2018 | 41.58 | 45.80 | 41.44 | 43.62 | 2,278,709 | +1.99(+4.79%) |
Jan 26, 2018 | 44.31 | 44.45 | 40.47 | 41.62 | 3,900,786 | -3.80(-8.37%) |
Jan 25, 2018 | 49.83 | 49.97 | 45.38 | 45.42 | 1,719,000 | -4.03(-8.15%) |
Jan 24, 2018 | 49.13 | 50.20 | 48.48 | 49.46 | 653,537 | +0.42(+0.85%) |
Jan 23, 2018 | 49.04 | 49.92 | 48.76 | 49.04 | 698,386 | -0.05(-0.09%) |
Jan 22, 2018 | 48.90 | 49.50 | 48.41 | 49.09 | 660,089 | -0.05(-0.09%) |
Jan 19, 2018 | 48.53 | 49.87 | 48.25 | 49.13 | 857,770 | +0.56(+1.15%) |
Jan 18, 2018 | 50.43 | 50.43 | 48.44 | 48.58 | 609,005 | -1.85(-3.68%) |
Jan 17, 2018 | 49.55 | 50.49 | 48.90 | 50.43 | 769,904 | +1.30(+2.64%) |
Jan 16, 2018 | 51.96 | 52.38 | 48.85 | 49.13 | 1,031,091 | -2.60(-5.02%) |
Jan 12, 2018 | 51.73 | 51.73 | 51.73 | 0 | -1.11(-2.11%) | |
Jan 11, 2018 | 52.24 | 53.81 | 51.77 | 52.84 | 730,339 | +0.83(+1.60%) |
Jan 10, 2018 | 51.08 | 52.61 | 50.87 | 52.01 | 558,754 | +0.79(+1.54%) |
Jan 09, 2018 | 51.08 | 51.36 | 49.50 | 51.22 | 707,147 | +0.37(+0.73%) |
Jan 08, 2018 | 51.68 | 51.68 | 50.71 | 50.85 | 546,428 | -0.93(-1.79%) |
Jan 05, 2018 | 51.50 | 52.28 | 50.20 | 51.77 | 686,034 | +0.32(+0.63%) |
Jan 04, 2018 | 52.37 | 52.74 | 51.17 | 51.45 | 497,254 | -0.74(-1.42%) |
Jan 03, 2018 | 51.36 | 52.24 | 51.17 | 52.19 | 732,953 | +0.88(+1.71%) |
Jan 02, 2018 | 51.73 | 53.16 | 51.22 | 51.31 | 607,662 | -0.14(-0.27%) |
Dec 29, 2017 | 51.45 | 51.45 | 51.45 | 0 | -1.57(-2.97%) | |
Dec 28, 2017 | 52.51 | 53.11 | 51.96 | 53.02 | 412,442 | +0.46(+0.88%) |
Dec 27, 2017 | 53.67 | 53.72 | 52.33 | 52.56 | 493,265 | -0.83(-1.56%) |
Dec 26, 2017 | 52.28 | 53.44 | 51.82 | 53.39 | 389,788 | +1.16(+2.21%) |
Dec 22, 2017 | 51.96 | 52.28 | 51.08 | 52.24 | 435,265 | +0.14(+0.27%) |
Dec 21, 2017 | 50.89 | 52.93 | 50.66 | 52.10 | 923,889 | +1.43(+2.83%) |
Dec 20, 2017 | 53.67 | 54.27 | 48.44 | 50.66 | 1,774,187 | -2.45(-4.62%) |
Dec 19, 2017 | 53.67 | 54.09 | 52.74 | 53.11 | 917,755 | -0.51(-0.95%) |
Dec 18, 2017 | 52.10 | 53.72 | 52.00 | 53.62 | 674,595 | +1.76(+3.39%) |
Dec 15, 2017 | 50.85 | 52.10 | 50.85 | 51.87 | 654,207 | +1.06(+2.09%) |
Dec 14, 2017 | 52.28 | 52.47 | 50.15 | 50.80 | 559,619 | -1.62(-3.09%) |
Dec 13, 2017 | 50.94 | 52.93 | 50.89 | 52.42 | 457,646 | +1.57(+3.09%) |
Dec 12, 2017 | 51.68 | 52.51 | 50.80 | 50.85 | 416,888 | -0.65(-1.26%) |
Dec 11, 2017 | 52.42 | 52.61 | 50.34 | 51.50 | 564,495 | -0.60(-1.15%) |
Dec 08, 2017 | 51.31 | 52.24 | 50.85 | 52.10 | 506,218 | +0.00(+0.00%) |
Dec 07, 2017 | 49.27 | 51.31 | 49.09 | 603,192 | +0.00(+0.00%) | |
Dec 06, 2017 | 49.64 | 50.62 | 49.02 | 49.14 | 357,150 | -0.88(-1.76%) |
Dec 05, 2017 | 48.35 | 50.39 | 48.30 | 50.02 | 584,311 | +1.67(+3.45%) |
Dec 04, 2017 | 50.76 | 50.76 | 48.30 | 48.35 | 752,282 | -1.62(-3.24%) |
Dec 01, 2017 | 50.62 | 51.73 | 50.06 | 49.97 | 1,140,632 | -0.69(-1.37%) |
Nov 30, 2017 | 50.89 | 50.99 | 50.15 | 50.66 | 396,915 | +0.19(+0.37%) |
Nov 29, 2017 | 50.66 | 50.89 | 50.06 | 50.48 | 497,475 | -0.05(-0.09%) |
Nov 28, 2017 | 49.14 | 50.80 | 48.63 | 50.52 | 1,193,236 | +3.66(+7.80%) |
Nov 27, 2017 | 47.75 | 48.12 | 46.78 | 46.87 | 443,819 | -0.97(-2.03%) |
Nov 24, 2017 | 47.33 | 47.89 | 47.20 | 47.84 | 150,257 | +0.42(+0.88%) |
Nov 22, 2017 | 47.56 | 47.75 | 46.92 | 47.42 | 223,378 | -0.05(-0.10%) |
Nov 21, 2017 | 46.96 | 47.52 | 46.73 | 47.47 | 408,205 | +0.83(+1.79%) |
Nov 20, 2017 | 46.04 | 46.64 | 45.62 | 46.64 | 480,639 | +0.83(+1.82%) |
Nov 17, 2017 | 44.93 | 46.22 | 44.76 | 45.80 | 418,762 | +0.79(+1.75%) |
Nov 16, 2017 | 44.65 | 45.11 | 44.19 | 45.02 | 488,610 | +0.37(+0.83%) |
Nov 15, 2017 | 44.42 | 45.02 | 44.32 | 44.65 | 503,300 | +0.09(+0.21%) |
Nov 14, 2017 | 44.42 | 44.86 | 44.28 | 44.56 | 419,440 | -0.19(-0.41%) |
Nov 13, 2017 | 44.51 | 45.25 | 44.28 | 44.74 | 416,779 | +0.00(+0.00%) |
Nov 10, 2017 | 44.56 | 45.16 | 44.14 | 44.74 | 563,834 | +0.23(+0.52%) |
Nov 09, 2017 | 44.05 | 44.56 | 43.77 | 44.51 | 541,684 | +0.18(+0.42%) |
Nov 08, 2017 | 43.36 | 44.32 | 43.17 | 44.32 | 342,854 | +0.60(+1.37%) |
Nov 07, 2017 | 44.42 | 44.56 | 43.12 | 43.72 | 448,402 | -0.69(-1.56%) |
Nov 06, 2017 | 45.20 | 45.29 | 44.14 | 44.42 | 796,336 | -0.88(-1.94%) |
Nov 03, 2017 | 44.46 | 45.66 | 44.37 | 45.29 | 537,756 | +0.97(+2.19%) |
Nov 02, 2017 | 45.89 | 46.08 | 43.17 | 44.32 | 980,750 | -1.52(-3.32%) |