Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.10 | 41.15 | 39.50 | 40.00 | 109,365 | +0.00(+0.00%) |
Jan 30, 2018 | 37.95 | 40.35 | 37.04 | 40.00 | 121,511 | +1.60(+4.17%) |
Jan 29, 2018 | 39.35 | 41.15 | 37.95 | 38.40 | 123,348 | -1.10(-2.78%) |
Jan 26, 2018 | 40.40 | 42.05 | 39.35 | 39.50 | 287,167 | -0.75(-1.86%) |
Jan 25, 2018 | 41.00 | 41.50 | 40.05 | 40.25 | 40,434 | -0.50(-1.23%) |
Jan 24, 2018 | 40.30 | 40.80 | 39.60 | 40.75 | 140,290 | +0.70(+1.75%) |
Jan 23, 2018 | 39.50 | 41.20 | 39.35 | 40.05 | 236,091 | +0.65(+1.65%) |
Jan 22, 2018 | 38.00 | 39.49 | 37.65 | 39.40 | 124,568 | +1.40(+3.68%) |
Jan 19, 2018 | 37.60 | 38.60 | 37.60 | 38.00 | 164,216 | +0.00(+0.00%) |
Jan 18, 2018 | 37.35 | 38.30 | 36.83 | 38.00 | 110,420 | +0.45(+1.20%) |
Jan 17, 2018 | 37.10 | 38.05 | 36.77 | 37.55 | 152,188 | +0.45(+1.21%) |
Jan 16, 2018 | 36.70 | 37.55 | 36.35 | 37.10 | 188,965 | +0.55(+1.50%) |
Jan 12, 2018 | 36.55 | 36.55 | 36.55 | 0 | -0.80(-2.14%) | |
Jan 11, 2018 | 33.90 | 37.40 | 33.30 | 37.35 | 164,442 | +3.45(+10.18%) |
Jan 10, 2018 | 34.25 | 31.75 | 33.90 | 205,270 | +1.45(+4.47%) | |
Jan 09, 2018 | 32.65 | 32.73 | 31.65 | 32.45 | 99,842 | -0.10(-0.31%) |
Jan 08, 2018 | 33.20 | 33.20 | 31.90 | 32.55 | 152,432 | -1.00(-2.98%) |
Jan 05, 2018 | 34.80 | 35.25 | 33.30 | 33.55 | 76,478 | -1.25(-3.59%) |
Jan 04, 2018 | 34.85 | 35.08 | 34.26 | 34.80 | 84,191 | +0.00(+0.00%) |
Jan 03, 2018 | 34.85 | 35.49 | 34.20 | 34.80 | 119,385 | +0.00(+0.00%) |
Jan 02, 2018 | 35.10 | 35.25 | 34.15 | 34.80 | 177,628 | -0.30(-0.85%) |
Dec 29, 2017 | 35.10 | 35.10 | 35.10 | 0 | +0.65(+1.89%) | |
Dec 28, 2017 | 34.25 | 34.75 | 33.70 | 34.45 | 127,534 | +0.25(+0.73%) |
Dec 27, 2017 | 34.70 | 35.10 | 34.10 | 34.20 | 52,505 | -0.45(-1.30%) |
Dec 26, 2017 | 35.30 | 35.74 | 34.25 | 34.65 | 84,555 | -0.60(-1.70%) |
Dec 22, 2017 | 34.95 | 35.55 | 34.10 | 35.25 | 108,609 | +0.35(+1.00%) |
Dec 21, 2017 | 35.50 | 35.67 | 34.75 | 34.90 | 113,087 | -0.75(-2.10%) |
Dec 20, 2017 | 36.00 | 36.75 | 35.55 | 35.65 | 186,183 | -0.30(-0.83%) |
Dec 19, 2017 | 36.35 | 37.33 | 35.70 | 35.95 | 337,022 | -0.70(-1.91%) |
Dec 18, 2017 | 38.75 | 38.75 | 35.95 | 36.65 | 384,411 | -1.70(-4.43%) |
Dec 15, 2017 | 38.25 | 38.70 | 37.20 | 38.35 | 497,525 | +0.15(+0.39%) |
Dec 14, 2017 | 38.05 | 39.05 | 37.60 | 38.20 | 157,862 | +0.20(+0.53%) |
Dec 13, 2017 | 37.65 | 38.35 | 37.50 | 38.00 | 86,741 | +0.40(+1.06%) |
Dec 12, 2017 | 39.10 | 39.60 | 37.60 | 37.60 | 209,462 | -1.25(-3.22%) |
Dec 11, 2017 | 36.90 | 38.90 | 36.73 | 38.85 | 301,954 | +2.05(+5.57%) |
Dec 08, 2017 | 36.75 | 37.02 | 35.95 | 36.80 | 199,051 | +0.25(+0.68%) |
Dec 07, 2017 | 36.20 | 37.10 | 35.90 | 36.55 | 175,444 | +0.30(+0.83%) |
Dec 06, 2017 | 38.00 | 38.80 | 35.52 | 36.25 | 428,502 | -1.75(-4.61%) |
Dec 05, 2017 | 39.05 | 37.75 | 38.00 | 263,390 | -1.05(-2.69%) | |
Dec 04, 2017 | 39.70 | 39.70 | 39.23 | 39.05 | 534,447 | -0.30(-0.76%) |
Dec 01, 2017 | 36.20 | 39.50 | 36.20 | 39.35 | 437,935 | +2.15(+5.78%) |
Nov 30, 2017 | 34.85 | 37.40 | 33.85 | 37.20 | 430,502 | +2.35(+6.74%) |
Nov 29, 2017 | 33.90 | 35.30 | 33.60 | 34.85 | 247,108 | +1.00(+2.95%) |
Nov 28, 2017 | 34.25 | 34.80 | 33.25 | 33.85 | 206,071 | -0.15(-0.44%) |
Nov 27, 2017 | 36.20 | 36.23 | 33.80 | 34.00 | 229,177 | -2.10(-5.82%) |
Nov 24, 2017 | 35.45 | 36.40 | 35.10 | 36.10 | 120,253 | +0.65(+1.83%) |
Nov 22, 2017 | 33.80 | 35.55 | 33.30 | 35.45 | 231,205 | +1.75(+5.19%) |
Nov 21, 2017 | 32.55 | 34.25 | 32.50 | 33.70 | 203,265 | +0.80(+2.43%) |
Nov 20, 2017 | 31.75 | 33.25 | 31.30 | 32.90 | 454,286 | +1.15(+3.62%) |
Nov 17, 2017 | 29.80 | 32.40 | 29.60 | 31.75 | 171,835 | +2.05(+6.90%) |
Nov 16, 2017 | 27.35 | 30.00 | 27.25 | 29.70 | 521,595 | +3.00(+11.24%) |
Nov 15, 2017 | 24.55 | 27.80 | 24.20 | 26.70 | 189,925 | +1.95(+7.88%) |
Nov 14, 2017 | 25.00 | 25.00 | 23.07 | 24.75 | 146,394 | -0.10(-0.40%) |
Nov 13, 2017 | 22.75 | 24.95 | 22.30 | 24.85 | 672,278 | +2.05(+8.99%) |
Nov 10, 2017 | 22.00 | 22.80 | 21.85 | 22.80 | 61,836 | +0.45(+2.01%) |
Nov 09, 2017 | 21.80 | 22.93 | 21.80 | 22.35 | 59,568 | +0.25(+1.13%) |
Nov 08, 2017 | 22.10 | 22.20 | 21.60 | 22.10 | 62,509 | -0.05(-0.23%) |
Nov 07, 2017 | 22.85 | 22.85 | 21.65 | 22.15 | 85,811 | -0.80(-3.49%) |
Nov 06, 2017 | 23.00 | 23.45 | 22.55 | 22.95 | 98,903 | +0.15(+0.66%) |
Nov 03, 2017 | 23.00 | 23.25 | 22.45 | 22.80 | 247,840 | -0.30(-1.30%) |
Nov 02, 2017 | 23.00 | 23.35 | 22.90 | 23.10 | 48,144 | +0.10(+0.43%) |