Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.52 | 45.03 | 42.12 | 43.38 | 700,348 | +2.57(+6.29%) |
Jan 30, 2018 | 41.52 | 42.15 | 40.00 | 40.81 | 200,750 | -1.60(-3.77%) |
Jan 29, 2018 | 42.59 | 43.03 | 41.36 | 42.41 | 183,457 | -1.02(-2.35%) |
Jan 26, 2018 | 42.96 | 44.45 | 42.55 | 43.43 | 216,167 | +1.10(+2.60%) |
Jan 25, 2018 | 41.23 | 42.41 | 40.71 | 42.33 | 172,940 | +0.92(+2.21%) |
Jan 24, 2018 | 42.25 | 42.25 | 40.89 | 41.42 | 213,774 | -0.37(-0.88%) |
Jan 23, 2018 | 42.78 | 43.20 | 41.52 | 41.78 | 201,451 | -0.73(-1.72%) |
Jan 22, 2018 | 43.17 | 44.03 | 41.76 | 42.52 | 326,335 | -0.08(-0.18%) |
Jan 19, 2018 | 41.91 | 44.45 | 41.60 | 42.59 | 386,629 | +1.15(+2.78%) |
Jan 18, 2018 | 39.35 | 42.99 | 39.32 | 41.44 | 584,982 | +2.02(+5.11%) |
Jan 17, 2018 | 39.74 | 40.66 | 38.80 | 39.43 | 385,815 | -0.52(-1.31%) |
Jan 16, 2018 | 40.95 | 42.36 | 37.96 | 39.95 | 545,726 | -1.07(-2.62%) |
Jan 12, 2018 | 41.02 | 41.02 | 41.02 | 0 | -3.32(-7.50%) | |
Jan 11, 2018 | 40.76 | 47.59 | 39.92 | 44.35 | 3,585,683 | +4.48(+11.23%) |
Jan 10, 2018 | 39.87 | 922,145 | +3.22(+8.79%) | |||
Jan 09, 2018 | 37.96 | 37.96 | 35.87 | 36.65 | 547,121 | -0.81(-2.17%) |
Jan 08, 2018 | 36.13 | 38.25 | 35.63 | 37.46 | 757,879 | +0.71(+1.92%) |
Jan 05, 2018 | 35.39 | 38.30 | 34.32 | 36.76 | 1,684,334 | -0.47(-1.27%) |
Jan 04, 2018 | 35.39 | 37.54 | 32.72 | 37.23 | 3,170,897 | +7.38(+24.74%) |
Jan 03, 2018 | 31.28 | 31.73 | 29.50 | 29.84 | 727,801 | -1.36(-4.36%) |
Jan 02, 2018 | 31.73 | 32.49 | 31.21 | 31.21 | 589,938 | -0.42(-1.32%) |
Dec 29, 2017 | 31.62 | 31.62 | 31.62 | 0 | +0.37(+1.17%) | |
Dec 28, 2017 | 28.64 | 31.28 | 27.96 | 31.26 | 856,924 | +3.06(+10.86%) |
Dec 27, 2017 | 26.76 | 28.38 | 26.62 | 28.20 | 575,506 | +1.28(+4.77%) |
Dec 26, 2017 | 27.20 | 27.43 | 26.47 | 26.91 | 219,678 | -0.55(-2.00%) |
Dec 22, 2017 | 28.12 | 28.33 | 27.27 | 27.46 | 220,395 | -0.60(-2.15%) |
Dec 21, 2017 | 29.09 | 29.29 | 27.96 | 28.06 | 304,866 | -0.89(-3.07%) |
Dec 20, 2017 | 28.80 | 28.95 | 27.62 | 28.95 | 153,825 | +0.65(+2.31%) |
Dec 19, 2017 | 29.09 | 29.56 | 28.29 | 28.30 | 286,718 | -0.84(-2.88%) |
Dec 18, 2017 | 29.22 | 29.58 | 28.69 | 29.14 | 292,157 | +0.16(+0.54%) |
Dec 15, 2017 | 28.85 | 29.22 | 28.61 | 28.98 | 303,832 | +0.05(+0.18%) |
Dec 14, 2017 | 29.61 | 29.92 | 28.35 | 28.93 | 336,929 | -0.34(-1.16%) |
Dec 13, 2017 | 29.58 | 30.03 | 29.30 | 29.27 | 283,625 | -0.05(-0.18%) |
Dec 12, 2017 | 29.82 | 29.98 | 28.95 | 29.32 | 174,683 | -0.71(-2.35%) |
Dec 11, 2017 | 28.77 | 30.34 | 28.72 | 30.03 | 258,902 | +1.62(+5.71%) |
Dec 08, 2017 | 30.11 | 30.39 | 28.40 | 28.40 | 529,096 | -1.39(-4.66%) |
Dec 07, 2017 | 29.50 | 30.58 | 29.19 | 29.79 | 355,123 | +0.37(+1.25%) |
Dec 06, 2017 | 31.00 | 31.81 | 28.85 | 29.43 | 565,480 | -2.25(-7.11%) |
Dec 05, 2017 | 31.55 | 31.83 | 31.18 | 31.68 | 172,786 | -0.16(-0.49%) |
Dec 04, 2017 | 32.20 | 30.84 | 31.83 | 383,260 | -0.37(-1.14%) | |
Dec 01, 2017 | 33.20 | 33.24 | 32.02 | 32.20 | 231,534 | -1.13(-3.38%) |
Nov 30, 2017 | 32.44 | 33.75 | 32.12 | 33.33 | 660,756 | +0.60(+1.84%) |
Nov 29, 2017 | 31.49 | 33.41 | 30.58 | 32.72 | 596,357 | +1.26(+3.99%) |
Nov 28, 2017 | 31.68 | 31.76 | 30.76 | 31.47 | 389,649 | +0.18(+0.59%) |
Nov 27, 2017 | 30.92 | 31.89 | 30.63 | 31.28 | 508,298 | -0.03(-0.08%) |
Nov 24, 2017 | 31.97 | 32.07 | 30.32 | 31.31 | 595,496 | -1.20(-3.70%) |
Nov 22, 2017 | 34.11 | 34.61 | 31.94 | 32.52 | 823,840 | -0.99(-2.97%) |
Nov 21, 2017 | 33.56 | 34.82 | 31.68 | 33.51 | 2,573,577 | +5.18(+18.30%) |
Nov 20, 2017 | 28.67 | 28.69 | 27.93 | 28.33 | 271,363 | -0.13(-0.46%) |
Nov 17, 2017 | 28.14 | 28.75 | 28.14 | 28.46 | 412,485 | +0.47(+1.68%) |
Nov 16, 2017 | 27.75 | 28.30 | 27.46 | 27.99 | 311,005 | +0.34(+1.23%) |
Nov 15, 2017 | 26.68 | 28.48 | 26.68 | 27.65 | 409,001 | +0.52(+1.93%) |
Nov 14, 2017 | 28.35 | 28.61 | 26.91 | 27.12 | 468,330 | -1.49(-5.22%) |
Nov 13, 2017 | 29.43 | 29.58 | 28.20 | 28.61 | 579,162 | -1.23(-4.12%) |
Nov 10, 2017 | 30.92 | 31.02 | 28.48 | 29.84 | 1,089,842 | -0.03(-0.09%) |
Nov 09, 2017 | 29.03 | 29.95 | 26.91 | 29.87 | 1,254,010 | +0.03(+0.09%) |
Nov 08, 2017 | 24.09 | 30.05 | 24.01 | 29.84 | 2,532,701 | +6.23(+26.39%) |
Nov 07, 2017 | 23.95 | 23.95 | 23.43 | 23.61 | 559,954 | -0.18(-0.77%) |
Nov 06, 2017 | 23.59 | 23.85 | 23.33 | 23.80 | 356,920 | +0.13(+0.55%) |
Nov 03, 2017 | 23.17 | 23.90 | 23.17 | 23.67 | 440,672 | +0.31(+1.35%) |
Nov 02, 2017 | 23.56 | 23.56 | 22.80 | 23.35 | 407,937 | -0.21(-0.89%) |