Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.69 | 47.72 | 46.87 | 46.88 | 2,890 | -0.64(-1.35%) |
Jan 30, 2018 | 47.25 | 48.20 | 47.25 | 47.52 | 8,477 | +0.00(+0.00%) |
Jan 29, 2018 | 47.20 | 48.10 | 47.18 | 47.52 | 5,575 | +1.72(+3.76%) |
Jan 26, 2018 | 46.19 | 46.20 | 45.79 | 45.80 | 9,257 | -1.57(-3.31%) |
Jan 25, 2018 | 46.17 | 47.37 | 45.78 | 47.37 | 9,230 | +1.45(+3.16%) |
Jan 24, 2018 | 46.35 | 46.35 | 45.88 | 45.92 | 4,761 | -0.08(-0.17%) |
Jan 23, 2018 | 47.12 | 47.27 | 45.83 | 46.00 | 35,269 | -0.02(-0.04%) |
Jan 22, 2018 | 46.00 | 46.87 | 45.91 | 46.02 | 12,269 | +0.02(+0.04%) |
Jan 19, 2018 | 45.95 | 46.27 | 45.95 | 46.00 | 2,329 | -0.10(-0.22%) |
Jan 18, 2018 | 46.17 | 46.35 | 45.84 | 46.10 | 8,983 | -1.34(-2.82%) |
Jan 17, 2018 | 46.55 | 47.44 | 46.55 | 47.44 | 2,350 | +1.57(+3.42%) |
Jan 16, 2018 | 46.90 | 46.90 | 45.87 | 45.87 | 2,469 | +0.43(+0.95%) |
Jan 12, 2018 | 45.44 | 45.44 | 45.44 | 0 | +1.19(+2.69%) | |
Jan 11, 2018 | 44.31 | 44.31 | 44.13 | 44.25 | 666 | +0.09(+0.21%) |
Jan 10, 2018 | 47.49 | 47.49 | 44.07 | 44.16 | 1,831 | -1.04(-2.30%) |
Jan 09, 2018 | 45.01 | 45.64 | 44.81 | 45.20 | 2,358 | -1.75(-3.73%) |
Jan 08, 2018 | 45.84 | 46.95 | 45.81 | 46.95 | 1,158 | +0.45(+0.97%) |
Jan 05, 2018 | 46.18 | 46.66 | 45.66 | 46.50 | 3,690 | +1.00(+2.20%) |
Jan 04, 2018 | 46.13 | 46.57 | 45.07 | 45.50 | 4,195 | +1.00(+2.25%) |
Jan 03, 2018 | 43.63 | 44.76 | 43.63 | 44.50 | 2,672 | +3.09(+7.46%) |
Jan 02, 2018 | 41.35 | 43.07 | 41.33 | 41.41 | 4,543 | -1.69(-3.92%) |
Dec 29, 2017 | 43.10 | 43.10 | 43.10 | 0 | +0.23(+0.54%) | |
Dec 28, 2017 | 41.57 | 45.66 | 40.90 | 42.87 | 3,984 | +3.37(+8.54%) |
Dec 27, 2017 | 38.70 | 39.72 | 38.42 | 39.50 | 2,096 | +0.86(+2.22%) |
Dec 26, 2017 | 37.43 | 38.64 | 37.43 | 38.64 | 2,163 | +0.89(+2.36%) |
Dec 22, 2017 | 38.12 | 38.12 | 37.67 | 37.75 | 4,493 | +0.14(+0.37%) |
Dec 21, 2017 | 38.08 | 38.21 | 37.52 | 37.61 | 3,133 | -0.39(-1.03%) |
Dec 20, 2017 | 38.61 | 38.61 | 36.98 | 38.00 | 12,555 | -0.50(-1.30%) |
Dec 19, 2017 | 39.25 | 39.25 | 38.24 | 38.50 | 5,427 | +0.50(+1.32%) |
Dec 18, 2017 | 39.25 | 39.55 | 37.71 | 38.00 | 18,230 | +1.50(+4.11%) |
Dec 15, 2017 | 39.16 | 39.30 | 36.01 | 36.50 | 24,277 | +0.69(+1.93%) |
Dec 14, 2017 | 40.76 | 40.99 | 35.13 | 35.81 | 15,379 | -5.44(-13.19%) |
Dec 13, 2017 | 40.05 | 41.25 | 39.39 | 41.25 | 965 | +1.44(+3.61%) |
Dec 12, 2017 | 40.41 | 40.41 | 39.81 | 39.81 | 1,304 | -0.49(-1.21%) |
Dec 11, 2017 | 40.02 | 41.12 | 40.02 | 40.30 | 3,264 | +2.55(+6.75%) |
Dec 08, 2017 | 38.01 | 38.01 | 37.74 | 37.75 | 1,938 | -0.54(-1.41%) |
Dec 07, 2017 | 38.54 | 38.62 | 38.05 | 38.29 | 1,589 | +0.84(+2.25%) |
Dec 06, 2017 | 37.80 | 37.80 | 37.45 | 37.45 | 291 | -1.41(-3.63%) |
Dec 05, 2017 | 38.94 | 39.51 | 38.85 | 38.86 | 3,520 | -1.24(-3.09%) |
Dec 04, 2017 | 40.87 | 40.87 | 40.10 | 40.10 | 927 | -0.29(-0.72%) |
Dec 01, 2017 | 41.54 | 41.54 | 40.39 | 40.39 | 529 | -1.61(-3.83%) |
Nov 30, 2017 | 42.05 | 42.36 | 41.79 | 42.00 | 5,611 | +1.72(+4.27%) |
Nov 29, 2017 | 41.86 | 41.86 | 40.28 | 40.28 | 1,937 | -4.17(-9.38%) |
Nov 28, 2017 | 44.61 | 44.61 | 44.45 | 44.45 | 303 | -0.20(-0.45%) |
Nov 27, 2017 | 44.86 | 44.91 | 44.65 | 44.65 | 1,911 | -0.65(-1.43%) |
Nov 24, 2017 | 45.10 | 45.30 | 45.06 | 45.30 | 2,051 | -0.25(-0.55%) |
Nov 22, 2017 | 45.58 | 45.58 | 45.25 | 45.55 | 2,333 | +1.36(+3.07%) |
Nov 21, 2017 | 44.22 | 44.61 | 44.00 | 44.19 | 1,301 | -1.31(-2.87%) |
Nov 20, 2017 | 46.14 | 46.14 | 45.50 | 45.50 | 434 | +1.21(+2.73%) |
Nov 17, 2017 | 46.44 | 46.44 | 43.99 | 44.29 | 6,118 | -3.24(-6.82%) |
Nov 16, 2017 | 46.83 | 47.77 | 46.83 | 47.53 | 1,424 | +2.23(+4.92%) |
Nov 15, 2017 | 46.87 | 46.87 | 45.25 | 45.30 | 3,984 | -3.54(-7.26%) |
Nov 14, 2017 | 49.18 | 49.18 | 48.57 | 48.84 | 2,102 | +2.87(+6.25%) |
Nov 13, 2017 | 49.31 | 49.31 | 45.69 | 45.97 | 6,386 | -7.52(-14.05%) |
Nov 10, 2017 | 53.49 | 53.49 | 53.49 | 53.49 | 393 | +1.27(+2.43%) |
Nov 09, 2017 | 53.42 | 53.42 | 51.75 | 52.22 | 5,394 | -3.52(-6.32%) |
Nov 08, 2017 | 55.51 | 57.14 | 55.00 | 55.74 | 828 | -1.16(-2.04%) |
Nov 07, 2017 | 57.52 | 57.59 | 56.90 | 56.90 | 1,444 | -2.15(-3.64%) |
Nov 06, 2017 | 58.03 | 59.05 | 58.03 | 59.05 | 1,641 | +1.54(+2.68%) |
Nov 03, 2017 | 57.05 | 57.51 | 56.41 | 57.51 | 10,007 | +1.61(+2.88%) |
Nov 02, 2017 | 57.50 | 57.50 | 55.90 | 55.90 | 4,213 | -2.13(-3.67%) |