Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 49.80 | 51.65 | 49.30 | 49.60 | 117,910 | +0.05(+0.10%) |
Jan 30, 2018 | 49.70 | 50.65 | 48.97 | 49.55 | 165,955 | -0.85(-1.69%) |
Jan 29, 2018 | 51.05 | 51.40 | 50.35 | 50.40 | 131,411 | -1.00(-1.95%) |
Jan 26, 2018 | 50.75 | 51.90 | 50.55 | 51.40 | 96,963 | +0.85(+1.68%) |
Jan 25, 2018 | 50.25 | 51.00 | 49.60 | 50.55 | 207,956 | +0.75(+1.51%) |
Jan 24, 2018 | 49.80 | 50.50 | 49.20 | 49.80 | 124,322 | +0.30(+0.61%) |
Jan 23, 2018 | 49.65 | 49.95 | 49.40 | 49.50 | 80,979 | -0.40(-0.80%) |
Jan 22, 2018 | 51.20 | 51.26 | 49.65 | 49.90 | 97,929 | -1.20(-2.35%) |
Jan 19, 2018 | 49.55 | 51.30 | 49.50 | 51.10 | 151,198 | +1.55(+3.13%) |
Jan 18, 2018 | 49.05 | 50.15 | 48.30 | 49.55 | 117,991 | +0.55(+1.12%) |
Jan 17, 2018 | 49.55 | 50.10 | 48.90 | 49.00 | 208,687 | -0.15(-0.31%) |
Jan 16, 2018 | 50.95 | 52.90 | 48.75 | 49.15 | 351,532 | -1.20(-2.38%) |
Jan 12, 2018 | 50.35 | 50.35 | 50.35 | 0 | +1.00(+2.03%) | |
Jan 11, 2018 | 46.55 | 49.45 | 46.45 | 49.35 | 401,812 | +2.95(+6.36%) |
Jan 10, 2018 | 46.40 | 46.70 | 45.58 | 46.40 | 80,602 | -0.35(-0.75%) |
Jan 09, 2018 | 46.40 | 48.05 | 45.70 | 46.75 | 191,917 | +0.35(+0.75%) |
Jan 08, 2018 | 44.40 | 47.15 | 44.05 | 46.40 | 190,888 | +2.05(+4.62%) |
Jan 05, 2018 | 44.35 | 44.50 | 43.45 | 44.35 | 158,862 | +0.10(+0.23%) |
Jan 04, 2018 | 45.25 | 45.43 | 44.00 | 44.25 | 222,724 | -1.10(-2.43%) |
Jan 03, 2018 | 45.20 | 46.00 | 44.38 | 45.35 | 186,557 | +0.05(+0.11%) |
Jan 02, 2018 | 45.85 | 46.00 | 44.60 | 45.30 | 258,037 | -0.05(-0.11%) |
Dec 29, 2017 | 45.35 | 45.35 | 45.35 | 0 | -1.25(-2.68%) | |
Dec 28, 2017 | 46.90 | 47.90 | 46.05 | 46.60 | 110,284 | -0.35(-0.75%) |
Dec 27, 2017 | 46.05 | 47.80 | 45.80 | 46.95 | 150,265 | +1.10(+2.40%) |
Dec 26, 2017 | 46.80 | 46.80 | 45.80 | 45.85 | 172,289 | -0.35(-0.76%) |
Dec 22, 2017 | 45.90 | 46.25 | 45.05 | 46.20 | 172,961 | +0.30(+0.65%) |
Dec 21, 2017 | 46.50 | 47.10 | 45.20 | 45.90 | 161,695 | -0.55(-1.18%) |
Dec 20, 2017 | 46.05 | 47.75 | 45.40 | 46.45 | 260,465 | +0.35(+0.76%) |
Dec 19, 2017 | 46.20 | 46.80 | 45.40 | 46.10 | 328,021 | -0.25(-0.54%) |
Dec 18, 2017 | 47.40 | 48.40 | 46.15 | 46.35 | 341,586 | -1.05(-2.22%) |
Dec 15, 2017 | 47.00 | 48.35 | 46.95 | 47.40 | 645,547 | +0.20(+0.42%) |
Dec 14, 2017 | 48.60 | 48.90 | 46.55 | 47.20 | 2,466,368 | -1.30(-2.68%) |
Dec 13, 2017 | 47.15 | 48.95 | 46.85 | 48.50 | 475,844 | +1.50(+3.19%) |
Dec 12, 2017 | 44.95 | 47.40 | 44.90 | 47.00 | 627,889 | +2.10(+4.68%) |
Dec 11, 2017 | 44.70 | 45.60 | 44.35 | 44.90 | 449,636 | +0.35(+0.79%) |
Dec 08, 2017 | 43.30 | 45.45 | 43.16 | 44.55 | 656,291 | +3.95(+9.73%) |
Dec 07, 2017 | 39.45 | 40.85 | 39.45 | 40.60 | 218,519 | +1.10(+2.78%) |
Dec 06, 2017 | 39.05 | 39.80 | 38.45 | 39.50 | 131,042 | +0.40(+1.02%) |
Dec 05, 2017 | 38.80 | 39.84 | 38.51 | 39.10 | 121,598 | +0.35(+0.90%) |
Dec 04, 2017 | 42.00 | 43.22 | 38.70 | 38.75 | 145,111 | -3.20(-7.63%) |
Dec 01, 2017 | 41.10 | 42.40 | 40.95 | 41.95 | 208,109 | +0.90(+2.19%) |
Nov 30, 2017 | 40.90 | 41.35 | 39.88 | 41.05 | 263,065 | +0.60(+1.48%) |
Nov 29, 2017 | 41.20 | 41.50 | 39.85 | 40.45 | 152,866 | -0.65(-1.58%) |
Nov 28, 2017 | 41.85 | 42.75 | 41.02 | 41.10 | 205,500 | -0.45(-1.08%) |
Nov 27, 2017 | 43.00 | 43.25 | 41.35 | 41.55 | 178,713 | -1.20(-2.81%) |
Nov 24, 2017 | 40.95 | 42.75 | 40.80 | 42.75 | 141,126 | +2.00(+4.91%) |
Nov 22, 2017 | 40.70 | 41.75 | 40.50 | 40.75 | 170,590 | -0.05(-0.12%) |
Nov 21, 2017 | 41.10 | 42.15 | 40.40 | 40.80 | 224,371 | -0.20(-0.49%) |
Nov 20, 2017 | 42.55 | 42.55 | 40.64 | 41.00 | 387,351 | -1.50(-3.53%) |
Nov 17, 2017 | 42.55 | 43.65 | 40.60 | 42.50 | 340,134 | +0.05(+0.12%) |
Nov 16, 2017 | 45.45 | 47.15 | 42.40 | 42.45 | 866,497 | -2.85(-6.29%) |
Nov 15, 2017 | 43.45 | 46.15 | 42.70 | 45.30 | 310,559 | +1.60(+3.66%) |
Nov 14, 2017 | 42.50 | 43.85 | 41.60 | 43.70 | 326,318 | +1.05(+2.46%) |
Nov 13, 2017 | 42.45 | 43.05 | 40.10 | 42.65 | 325,378 | +0.20(+0.47%) |
Nov 10, 2017 | 41.30 | 42.95 | 40.90 | 42.45 | 317,367 | +0.85(+2.04%) |
Nov 09, 2017 | 40.45 | 41.70 | 39.70 | 41.60 | 180,249 | +0.95(+2.34%) |
Nov 08, 2017 | 41.50 | 43.50 | 37.95 | 40.65 | 420,707 | +1.70(+4.36%) |
Nov 07, 2017 | 39.95 | 40.25 | 38.30 | 38.95 | 208,403 | -1.05(-2.62%) |
Nov 06, 2017 | 40.80 | 41.85 | 39.90 | 40.00 | 173,013 | -0.30(-0.74%) |
Nov 03, 2017 | 39.20 | 40.95 | 39.05 | 40.30 | 128,012 | +0.95(+2.41%) |
Nov 02, 2017 | 39.00 | 40.75 | 38.83 | 39.35 | 167,945 | +0.30(+0.77%) |