Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.55 | 52.37 | 50.80 | 50.97 | 194,667 | -0.53(-1.03%) |
Jan 30, 2018 | 53.25 | 53.25 | 51.48 | 51.50 | 220,308 | -2.17(-4.04%) |
Jan 29, 2018 | 53.16 | 54.90 | 53.02 | 53.67 | 99,679 | +0.03(+0.06%) |
Jan 26, 2018 | 51.88 | 54.99 | 51.84 | 53.64 | 207,639 | +2.16(+4.20%) |
Jan 25, 2018 | 54.99 | 55.00 | 50.87 | 51.48 | 209,984 | -2.69(-4.97%) |
Jan 24, 2018 | 54.08 | 54.95 | 53.58 | 54.17 | 462,225 | +0.04(+0.07%) |
Jan 23, 2018 | 53.81 | 54.38 | 53.66 | 54.13 | 177,977 | +0.44(+0.82%) |
Jan 22, 2018 | 51.75 | 54.00 | 51.75 | 53.69 | 149,864 | +2.16(+4.19%) |
Jan 19, 2018 | 50.24 | 51.58 | 50.24 | 51.53 | 170,728 | +1.29(+2.57%) |
Jan 18, 2018 | 50.10 | 50.56 | 49.75 | 50.24 | 127,663 | +0.33(+0.66%) |
Jan 17, 2018 | 48.07 | 50.36 | 47.80 | 49.91 | 275,728 | +2.31(+4.85%) |
Jan 16, 2018 | 47.00 | 47.87 | 46.25 | 47.60 | 276,154 | +1.02(+2.19%) |
Jan 12, 2018 | 46.58 | 46.58 | 46.58 | 0 | +0.95(+2.08%) | |
Jan 11, 2018 | 45.78 | 46.60 | 44.88 | 45.63 | 100,153 | -0.36(-0.78%) |
Jan 10, 2018 | 45.99 | 152,212 | -0.01(-0.02%) | |||
Jan 09, 2018 | 40.83 | 47.71 | 40.83 | 46.00 | 245,948 | +5.46(+13.47%) |
Jan 08, 2018 | 40.11 | 41.20 | 39.23 | 40.54 | 197,802 | +0.62(+1.55%) |
Jan 05, 2018 | 39.02 | 40.05 | 38.31 | 39.92 | 134,157 | +0.94(+2.41%) |
Jan 04, 2018 | 40.14 | 40.85 | 38.28 | 38.98 | 155,007 | -0.89(-2.23%) |
Jan 03, 2018 | 40.09 | 41.12 | 39.77 | 39.87 | 168,767 | +0.07(+0.18%) |
Jan 02, 2018 | 40.20 | 41.06 | 39.73 | 39.80 | 75,616 | -0.26(-0.65%) |
Dec 29, 2017 | 40.06 | 40.06 | 40.06 | 0 | -0.32(-0.79%) | |
Dec 28, 2017 | 40.06 | 40.92 | 39.77 | 40.38 | 39,509 | +0.29(+0.72%) |
Dec 27, 2017 | 40.12 | 40.35 | 39.86 | 40.09 | 33,314 | -0.01(-0.02%) |
Dec 26, 2017 | 39.39 | 40.64 | 39.39 | 40.10 | 31,389 | +0.63(+1.60%) |
Dec 22, 2017 | 39.06 | 39.64 | 38.65 | 39.47 | 25,416 | +0.19(+0.48%) |
Dec 21, 2017 | 39.13 | 39.70 | 38.15 | 39.28 | 48,074 | +0.16(+0.41%) |
Dec 20, 2017 | 38.11 | 40.48 | 38.00 | 39.12 | 401,359 | +1.07(+2.81%) |
Dec 19, 2017 | 36.92 | 38.36 | 36.70 | 38.05 | 226,236 | +1.08(+2.92%) |
Dec 18, 2017 | 36.72 | 37.30 | 36.56 | 36.97 | 78,995 | +0.14(+0.38%) |
Dec 15, 2017 | 37.36 | 37.43 | 36.38 | 36.83 | 698,760 | -0.53(-1.42%) |
Dec 14, 2017 | 37.42 | 37.92 | 36.70 | 37.36 | 92,534 | -0.03(-0.08%) |
Dec 13, 2017 | 36.99 | 36.99 | 36.82 | 37.39 | 98,433 | +0.21(+0.56%) |
Dec 12, 2017 | 37.40 | 38.50 | 36.07 | 37.18 | 112,888 | -0.36(-0.96%) |
Dec 11, 2017 | 37.84 | 38.16 | 37.20 | 37.54 | 187,160 | +0.03(+0.08%) |
Dec 08, 2017 | 37.45 | 37.99 | 37.10 | 37.51 | 76,933 | +0.40(+1.08%) |
Dec 07, 2017 | 36.30 | 37.74 | 36.30 | 37.11 | 76,525 | +0.64(+1.75%) |
Dec 06, 2017 | 37.08 | 37.35 | 36.39 | 36.47 | 48,948 | -0.66(-1.78%) |
Dec 05, 2017 | 36.52 | 37.40 | 36.52 | 37.13 | 125,426 | +0.52(+1.42%) |
Dec 04, 2017 | 37.02 | 37.74 | 36.55 | 36.61 | 101,286 | -0.30(-0.81%) |
Dec 01, 2017 | 36.99 | 37.60 | 35.41 | 36.91 | 76,340 | -0.19(-0.51%) |
Nov 30, 2017 | 35.92 | 37.26 | 35.43 | 37.10 | 73,955 | +1.19(+3.31%) |
Nov 29, 2017 | 36.50 | 36.95 | 35.54 | 35.91 | 500,981 | -0.56(-1.54%) |
Nov 28, 2017 | 36.38 | 37.13 | 35.35 | 36.47 | 80,082 | +0.32(+0.89%) |
Nov 27, 2017 | 36.90 | 38.49 | 35.68 | 36.15 | 248,565 | -0.66(-1.79%) |
Nov 24, 2017 | 36.60 | 37.40 | 36.03 | 36.81 | 39,593 | -0.30(-0.81%) |
Nov 22, 2017 | 36.57 | 38.40 | 36.10 | 37.11 | 301,271 | +0.62(+1.70%) |
Nov 21, 2017 | 36.45 | 36.94 | 35.83 | 36.49 | 62,468 | +0.36(+1.00%) |
Nov 20, 2017 | 36.67 | 36.98 | 34.53 | 36.13 | 157,101 | -0.81(-2.19%) |
Nov 17, 2017 | 35.02 | 37.30 | 35.02 | 36.94 | 366,399 | +0.19(+0.52%) |
Nov 16, 2017 | 35.29 | 37.49 | 35.29 | 36.75 | 131,351 | +1.72(+4.91%) |
Nov 15, 2017 | 35.21 | 35.59 | 33.95 | 35.03 | 66,044 | -0.47(-1.32%) |
Nov 14, 2017 | 35.36 | 35.85 | 34.13 | 35.50 | 67,426 | -0.04(-0.11%) |
Nov 13, 2017 | 35.83 | 36.10 | 33.50 | 35.54 | 53,794 | -0.59(-1.63%) |
Nov 10, 2017 | 35.23 | 36.18 | 34.96 | 36.13 | 22,286 | +0.76(+2.15%) |
Nov 09, 2017 | 35.68 | 35.96 | 34.70 | 35.37 | 32,184 | -0.50(-1.39%) |
Nov 08, 2017 | 36.21 | 36.44 | 35.56 | 35.87 | 46,210 | -0.41(-1.13%) |
Nov 07, 2017 | 36.24 | 36.47 | 35.57 | 36.28 | 51,028 | +0.05(+0.14%) |
Nov 06, 2017 | 35.26 | 36.41 | 35.23 | 36.23 | 40,130 | +0.87(+2.46%) |
Nov 03, 2017 | 33.76 | 35.78 | 33.59 | 35.36 | 41,038 | +1.40(+4.12%) |
Nov 02, 2017 | 33.80 | 36.75 | 33.49 | 33.96 | 212,547 | +0.40(+1.19%) |