Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.19 | 50.99 | 46.15 | 47.18 | 386,216 | -2.83(-5.66%) |
Jan 30, 2018 | 49.25 | 50.62 | 47.73 | 50.01 | 334,922 | +0.84(+1.71%) |
Jan 29, 2018 | 49.11 | 50.49 | 48.02 | 49.17 | 149,799 | +0.00(+0.00%) |
Jan 26, 2018 | 48.86 | 49.88 | 48.02 | 49.17 | 152,080 | +0.57(+1.17%) |
Jan 25, 2018 | 46.75 | 49.00 | 45.56 | 48.60 | 208,904 | +2.22(+4.79%) |
Jan 24, 2018 | 46.41 | 48.12 | 45.72 | 46.38 | 116,248 | -0.06(-0.13%) |
Jan 23, 2018 | 47.20 | 48.05 | 45.63 | 46.44 | 157,259 | -1.04(-2.19%) |
Jan 22, 2018 | 49.51 | 45.12 | 47.48 | 203,054 | +1.23(+2.66%) | |
Jan 19, 2018 | 45.55 | 46.60 | 44.97 | 46.25 | 184,059 | +0.71(+1.56%) |
Jan 18, 2018 | 45.33 | 46.11 | 43.93 | 45.54 | 107,326 | +0.26(+0.57%) |
Jan 17, 2018 | 45.84 | 46.73 | 45.08 | 45.28 | 106,230 | -0.49(-1.07%) |
Jan 16, 2018 | 45.57 | 46.76 | 44.02 | 45.77 | 110,259 | +0.57(+1.26%) |
Jan 12, 2018 | 45.20 | 45.20 | 45.20 | 0 | +0.54(+1.21%) | |
Jan 11, 2018 | 44.00 | 44.78 | 43.41 | 44.66 | 88,398 | +0.66(+1.50%) |
Jan 10, 2018 | 42.00 | 44.09 | 41.63 | 44.00 | 169,323 | +2.27(+5.44%) |
Jan 09, 2018 | 41.73 | 42.76 | 41.26 | 41.73 | 117,290 | +0.03(+0.07%) |
Jan 08, 2018 | 42.99 | 43.70 | 41.06 | 41.70 | 125,617 | -1.42(-3.29%) |
Jan 05, 2018 | 44.90 | 45.38 | 41.75 | 43.12 | 131,196 | -1.79(-3.99%) |
Jan 04, 2018 | 46.10 | 46.10 | 43.32 | 44.91 | 84,410 | -0.84(-1.84%) |
Jan 03, 2018 | 46.47 | 47.86 | 45.14 | 45.75 | 96,668 | -0.53(-1.15%) |
Jan 02, 2018 | 45.04 | 46.50 | 44.53 | 46.28 | 130,921 | +1.03(+2.28%) |
Dec 29, 2017 | 45.25 | 45.25 | 45.25 | 0 | +1.33(+3.03%) | |
Dec 28, 2017 | 44.90 | 45.75 | 43.84 | 43.92 | 87,985 | -1.11(-2.47%) |
Dec 27, 2017 | 45.18 | 46.12 | 44.66 | 45.03 | 70,508 | +0.10(+0.22%) |
Dec 26, 2017 | 45.15 | 45.55 | 44.72 | 44.93 | 54,651 | -0.29(-0.64%) |
Dec 22, 2017 | 44.64 | 45.90 | 44.64 | 45.22 | 83,624 | +0.31(+0.69%) |
Dec 21, 2017 | 44.52 | 46.18 | 44.16 | 44.91 | 67,130 | +0.27(+0.60%) |
Dec 20, 2017 | 47.70 | 47.70 | 44.22 | 44.64 | 84,156 | -3.16(-6.61%) |
Dec 19, 2017 | 48.06 | 49.99 | 46.98 | 47.80 | 124,053 | -0.22(-0.46%) |
Dec 18, 2017 | 44.76 | 48.72 | 44.00 | 48.02 | 207,666 | +3.63(+8.18%) |
Dec 15, 2017 | 42.69 | 44.84 | 41.39 | 44.39 | 297,493 | +1.78(+4.18%) |
Dec 14, 2017 | 42.28 | 43.48 | 41.28 | 42.61 | 106,571 | +0.34(+0.80%) |
Dec 13, 2017 | 41.75 | 43.36 | 40.75 | 42.27 | 106,438 | +0.41(+0.98%) |
Dec 12, 2017 | 44.22 | 44.74 | 41.35 | 41.86 | 251,268 | -2.13(-4.84%) |
Dec 11, 2017 | 44.57 | 45.49 | 43.36 | 43.99 | 98,311 | -0.29(-0.65%) |
Dec 08, 2017 | 42.97 | 45.05 | 42.56 | 44.28 | 202,731 | +1.39(+3.24%) |
Dec 07, 2017 | 43.66 | 43.96 | 41.67 | 42.89 | 253,706 | -1.21(-2.74%) |
Dec 06, 2017 | 43.73 | 44.68 | 42.73 | 44.10 | 136,342 | -0.02(-0.05%) |
Dec 05, 2017 | 44.82 | 45.66 | 43.69 | 44.12 | 83,586 | -0.66(-1.47%) |
Dec 04, 2017 | 48.46 | 48.46 | 43.72 | 44.78 | 160,661 | -3.37(-7.00%) |
Dec 01, 2017 | 49.37 | 50.48 | 46.91 | 48.15 | 218,611 | -1.76(-3.53%) |
Nov 30, 2017 | 46.39 | 52.37 | 46.35 | 49.91 | 818,008 | +3.86(+8.38%) |
Nov 29, 2017 | 45.00 | 46.27 | 43.40 | 46.05 | 184,375 | +1.32(+2.95%) |
Nov 28, 2017 | 42.28 | 44.88 | 41.37 | 44.73 | 279,637 | +2.89(+6.91%) |
Nov 27, 2017 | 43.31 | 44.44 | 41.42 | 41.84 | 229,836 | -1.28(-2.97%) |
Nov 24, 2017 | 39.79 | 45.52 | 39.07 | 43.12 | 168,279 | +3.66(+9.28%) |
Nov 22, 2017 | 37.86 | 39.55 | 36.68 | 39.46 | 102,471 | +1.58(+4.17%) |
Nov 21, 2017 | 38.32 | 39.14 | 37.39 | 37.88 | 82,316 | -0.14(-0.37%) |
Nov 20, 2017 | 35.95 | 38.25 | 34.53 | 38.02 | 133,053 | +2.48(+6.98%) |
Nov 17, 2017 | 34.75 | 36.90 | 34.75 | 35.54 | 100,902 | +0.59(+1.69%) |
Nov 16, 2017 | 33.33 | 35.87 | 33.33 | 34.95 | 82,324 | +1.82(+5.49%) |
Nov 15, 2017 | 33.03 | 33.54 | 32.58 | 33.13 | 61,334 | +0.07(+0.21%) |
Nov 14, 2017 | 33.15 | 33.91 | 32.76 | 33.06 | 65,690 | -0.28(-0.84%) |
Nov 13, 2017 | 33.69 | 34.20 | 32.81 | 33.34 | 64,508 | -0.46(-1.36%) |
Nov 10, 2017 | 34.93 | 35.62 | 33.39 | 33.80 | 233,171 | -1.35(-3.84%) |
Nov 09, 2017 | 34.90 | 35.91 | 34.26 | 35.15 | 103,745 | +0.00(+0.00%) |
Nov 08, 2017 | 32.88 | 35.20 | 31.98 | 35.15 | 143,977 | +2.73(+8.42%) |
Nov 07, 2017 | 31.78 | 32.55 | 31.21 | 32.42 | 123,642 | +0.65(+2.05%) |
Nov 06, 2017 | 30.24 | 32.44 | 29.65 | 31.77 | 149,227 | +1.52(+5.02%) |
Nov 03, 2017 | 30.02 | 31.00 | 29.14 | 30.25 | 142,723 | +0.39(+1.31%) |
Nov 02, 2017 | 27.25 | 31.29 | 27.00 | 29.86 | 811,660 | +1.28(+4.48%) |