Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.00 | 45.25 | 43.50 | 43.75 | 29,323 | -1.00(-2.23%) |
Jan 30, 2018 | 45.00 | 46.00 | 44.25 | 44.75 | 24,205 | -0.50(-1.10%) |
Jan 29, 2018 | 46.75 | 46.98 | 45.25 | 45.25 | 14,336 | -1.50(-3.21%) |
Jan 26, 2018 | 46.25 | 47.25 | 45.50 | 46.75 | 24,656 | +0.75(+1.63%) |
Jan 25, 2018 | 47.00 | 48.25 | 46.00 | 46.00 | 16,134 | -0.75(-1.60%) |
Jan 24, 2018 | 48.75 | 48.75 | 46.25 | 46.75 | 20,067 | -1.75(-3.61%) |
Jan 23, 2018 | 48.75 | 48.75 | 48.00 | 48.50 | 10,869 | +0.25(+0.52%) |
Jan 22, 2018 | 48.25 | 48.75 | 47.75 | 48.25 | 16,507 | +0.25(+0.52%) |
Jan 19, 2018 | 47.00 | 48.50 | 46.25 | 48.00 | 11,648 | +1.00(+2.13%) |
Jan 18, 2018 | 47.50 | 47.75 | 46.75 | 47.00 | 9,905 | -0.50(-1.05%) |
Jan 17, 2018 | 49.75 | 50.00 | 46.00 | 47.50 | 30,099 | -1.75(-3.55%) |
Jan 16, 2018 | 51.25 | 51.25 | 48.00 | 49.25 | 26,626 | +0.50(+1.03%) |
Jan 12, 2018 | 48.75 | 48.75 | 48.75 | 0 | -0.25(-0.51%) | |
Jan 11, 2018 | 48.25 | 49.96 | 47.75 | 49.00 | 19,050 | +0.75(+1.55%) |
Jan 10, 2018 | 48.25 | 48.31 | 47.75 | 48.25 | 22,295 | -0.50(-1.03%) |
Jan 09, 2018 | 51.25 | 52.50 | 48.25 | 48.75 | 31,066 | -2.00(-3.94%) |
Jan 08, 2018 | 48.75 | 51.74 | 47.25 | 50.75 | 51,476 | +3.00(+6.28%) |
Jan 05, 2018 | 46.75 | 49.20 | 45.75 | 47.75 | 24,761 | +1.50(+3.24%) |
Jan 04, 2018 | 45.75 | 46.50 | 45.50 | 46.25 | 16,126 | +0.75(+1.65%) |
Jan 03, 2018 | 45.00 | 46.28 | 44.83 | 45.50 | 22,427 | +0.25(+0.55%) |
Jan 02, 2018 | 45.75 | 47.00 | 44.75 | 45.25 | 28,292 | +0.00(+0.00%) |
Dec 29, 2017 | 45.25 | 45.25 | 45.25 | 0 | -1.50(-3.21%) | |
Dec 28, 2017 | 46.25 | 47.75 | 46.25 | 46.75 | 18,555 | +0.00(+0.00%) |
Dec 27, 2017 | 48.25 | 48.50 | 45.75 | 46.75 | 36,851 | -1.75(-3.61%) |
Dec 26, 2017 | 48.00 | 51.25 | 47.95 | 48.50 | 30,178 | +0.75(+1.57%) |
Dec 22, 2017 | 46.75 | 48.25 | 46.00 | 47.75 | 22,157 | +1.00(+2.14%) |
Dec 21, 2017 | 45.75 | 47.50 | 44.50 | 46.75 | 17,948 | +1.50(+3.31%) |
Dec 20, 2017 | 46.00 | 48.50 | 44.62 | 45.25 | 36,273 | -1.25(-2.69%) |
Dec 19, 2017 | 46.00 | 47.00 | 44.75 | 46.50 | 34,064 | +1.75(+3.91%) |
Dec 18, 2017 | 42.75 | 45.25 | 42.75 | 44.75 | 61,369 | +3.00(+7.19%) |
Dec 15, 2017 | 43.00 | 43.00 | 41.50 | 41.75 | 31,506 | +0.00(+0.00%) |
Dec 14, 2017 | 42.75 | 43.75 | 41.75 | 41.75 | 10,759 | -0.75(-1.76%) |
Dec 13, 2017 | 41.50 | 42.50 | 40.00 | 42.50 | 35,002 | +1.25(+3.03%) |
Dec 12, 2017 | 42.50 | 43.75 | 40.25 | 41.25 | 31,032 | -0.50(-1.20%) |
Dec 11, 2017 | 45.00 | 45.00 | 41.50 | 41.75 | 37,674 | -2.75(-6.18%) |
Dec 08, 2017 | 46.75 | 46.75 | 42.75 | 44.50 | 38,870 | -2.00(-4.30%) |
Dec 07, 2017 | 46.25 | 47.50 | 45.75 | 46.50 | 15,103 | +0.25(+0.54%) |
Dec 06, 2017 | 46.50 | 47.00 | 44.25 | 46.25 | 32,884 | +0.00(+0.00%) |
Dec 05, 2017 | 48.50 | 48.50 | 45.75 | 46.25 | 19,821 | -2.00(-4.15%) |
Dec 04, 2017 | 49.50 | 49.75 | 47.38 | 48.25 | 19,821 | -0.75(-1.53%) |
Dec 01, 2017 | 49.50 | 49.75 | 48.12 | 49.00 | 14,411 | +0.25(+0.51%) |
Nov 30, 2017 | 48.75 | 49.00 | 47.50 | 48.75 | 14,957 | +0.50(+1.04%) |
Nov 29, 2017 | 50.50 | 50.78 | 47.25 | 48.25 | 26,136 | -2.50(-4.93%) |
Nov 28, 2017 | 50.50 | 50.75 | 48.75 | 50.75 | 19,719 | +0.75(+1.50%) |
Nov 27, 2017 | 51.75 | 52.00 | 49.00 | 50.00 | 23,280 | -1.25(-2.44%) |
Nov 24, 2017 | 50.25 | 51.25 | 49.00 | 51.25 | 16,180 | +1.25(+2.50%) |
Nov 22, 2017 | 46.50 | 51.00 | 46.50 | 50.00 | 47,328 | +3.50(+7.53%) |
Nov 21, 2017 | 46.00 | 48.00 | 45.50 | 46.50 | 28,783 | +1.25(+2.76%) |
Nov 20, 2017 | 46.50 | 46.50 | 44.50 | 45.25 | 16,101 | -0.75(-1.63%) |
Nov 17, 2017 | 45.50 | 46.69 | 45.50 | 46.00 | 12,048 | +0.00(+0.00%) |
Nov 16, 2017 | 44.50 | 46.50 | 44.50 | 46.00 | 17,023 | +1.50(+3.37%) |
Nov 15, 2017 | 46.50 | 46.50 | 44.00 | 44.50 | 37,630 | -0.50(-1.11%) |
Nov 14, 2017 | 46.25 | 46.25 | 44.75 | 45.00 | 23,892 | -1.50(-3.23%) |
Nov 13, 2017 | 46.75 | 48.00 | 45.37 | 46.50 | 33,302 | -0.25(-0.53%) |
Nov 10, 2017 | 46.50 | 47.00 | 45.50 | 46.75 | 26,919 | +0.25(+0.54%) |
Nov 09, 2017 | 45.00 | 49.25 | 45.00 | 46.50 | 44,050 | +1.50(+3.33%) |
Nov 08, 2017 | 46.50 | 46.50 | 44.75 | 45.00 | 27,593 | -2.00(-4.26%) |
Nov 07, 2017 | 47.50 | 48.00 | 45.75 | 47.00 | 21,484 | -0.50(-1.05%) |
Nov 06, 2017 | 47.75 | 48.00 | 46.62 | 47.50 | 17,218 | +0.25(+0.53%) |
Nov 03, 2017 | 46.00 | 47.25 | 45.12 | 47.25 | 23,716 | +1.50(+3.28%) |
Nov 02, 2017 | 44.75 | 46.00 | 44.75 | 45.75 | 16,279 | +1.00(+2.23%) |