Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 42.00 | 42.15 | 41.40 | 41.45 | 163,697 | -0.55(-1.31%) |
Jan 30, 2018 | 42.00 | 42.25 | 42.00 | 42.00 | 115,134 | -0.30(-0.71%) |
Jan 29, 2018 | 42.60 | 42.85 | 42.10 | 42.30 | 124,407 | -0.25(-0.59%) |
Jan 26, 2018 | 42.20 | 42.80 | 42.05 | 42.55 | 111,731 | +0.35(+0.83%) |
Jan 25, 2018 | 42.00 | 42.30 | 41.45 | 42.20 | 144,013 | +0.25(+0.60%) |
Jan 24, 2018 | 41.95 | 42.10 | 41.75 | 41.95 | 121,259 | +0.00(+0.00%) |
Jan 23, 2018 | 41.75 | 42.05 | 41.15 | 41.95 | 178,185 | +0.20(+0.48%) |
Jan 22, 2018 | 41.35 | 41.75 | 41.20 | 41.75 | 116,505 | +0.25(+0.60%) |
Jan 19, 2018 | 40.95 | 41.55 | 40.90 | 41.50 | 184,224 | +0.35(+0.85%) |
Jan 18, 2018 | 42.15 | 40.55 | 41.15 | 488,235 | +0.00(+0.00%) | |
Jan 17, 2018 | 41.90 | 41.90 | 40.25 | 41.15 | 277,005 | -0.55(-1.32%) |
Jan 16, 2018 | 42.50 | 42.50 | 41.50 | 41.70 | 168,725 | -0.75(-1.77%) |
Jan 12, 2018 | 42.45 | 42.45 | 42.45 | 0 | -0.60(-1.39%) | |
Jan 11, 2018 | 43.55 | 43.55 | 42.95 | 43.05 | 180,343 | -0.45(-1.03%) |
Jan 10, 2018 | 43.50 | 43.70 | 43.30 | 43.50 | 167,278 | +0.00(+0.00%) |
Jan 09, 2018 | 42.70 | 43.60 | 42.48 | 43.50 | 432,380 | +1.20(+2.84%) |
Jan 08, 2018 | 42.70 | 42.70 | 42.05 | 42.30 | 147,318 | -0.48(-1.11%) |
Jan 05, 2018 | 43.25 | 43.30 | 42.55 | 42.77 | 212,777 | -0.48(-1.10%) |
Jan 04, 2018 | 42.30 | 43.42 | 42.05 | 43.25 | 146,033 | +1.15(+2.73%) |
Jan 03, 2018 | 42.00 | 42.45 | 41.90 | 42.10 | 191,996 | +0.10(+0.24%) |
Jan 02, 2018 | 42.10 | 42.10 | 41.30 | 42.00 | 213,636 | -0.10(-0.24%) |
Dec 29, 2017 | 42.10 | 42.10 | 42.10 | 0 | -0.50(-1.17%) | |
Dec 28, 2017 | 42.70 | 42.75 | 42.40 | 42.60 | 111,001 | -0.05(-0.12%) |
Dec 27, 2017 | 42.75 | 43.15 | 42.40 | 42.65 | 155,634 | -0.10(-0.23%) |
Dec 26, 2017 | 43.25 | 43.35 | 42.05 | 42.75 | 213,476 | -0.60(-1.38%) |
Dec 22, 2017 | 43.40 | 43.60 | 43.25 | 43.35 | 202,555 | +0.20(+0.46%) |
Dec 21, 2017 | 43.00 | 43.80 | 43.00 | 43.15 | 173,655 | +0.25(+0.58%) |
Dec 20, 2017 | 43.15 | 43.35 | 42.70 | 42.90 | 154,481 | -0.05(-0.12%) |
Dec 19, 2017 | 43.85 | 43.90 | 42.45 | 42.95 | 296,509 | -0.85(-1.94%) |
Dec 18, 2017 | 44.10 | 44.62 | 43.55 | 43.80 | 213,443 | +0.10(+0.23%) |
Dec 15, 2017 | 44.40 | 44.50 | 43.35 | 43.70 | 872,405 | -0.70(-1.58%) |
Dec 14, 2017 | 44.80 | 45.05 | 44.20 | 44.40 | 233,402 | -0.40(-0.89%) |
Dec 13, 2017 | 44.90 | 45.40 | 44.65 | 44.80 | 108,762 | -0.15(-0.33%) |
Dec 12, 2017 | 45.05 | 45.50 | 44.45 | 44.95 | 191,776 | +0.05(+0.11%) |
Dec 11, 2017 | 45.35 | 45.35 | 44.60 | 44.90 | 159,716 | -0.30(-0.66%) |
Dec 08, 2017 | 45.40 | 45.60 | 44.90 | 45.20 | 230,005 | +0.15(+0.33%) |
Dec 07, 2017 | 44.50 | 45.30 | 44.50 | 45.05 | 182,417 | +0.45(+1.01%) |
Dec 06, 2017 | 44.95 | 44.95 | 44.55 | 44.60 | 201,651 | -0.30(-0.67%) |
Dec 05, 2017 | 45.95 | 46.30 | 44.85 | 44.90 | 296,713 | -1.05(-2.29%) |
Dec 04, 2017 | 46.20 | 46.20 | 45.62 | 45.95 | 238,660 | +0.40(+0.88%) |
Dec 01, 2017 | 45.65 | 45.90 | 44.60 | 45.55 | 252,067 | -0.25(-0.55%) |
Nov 30, 2017 | 46.30 | 46.70 | 45.40 | 45.80 | 376,771 | -0.25(-0.54%) |
Nov 29, 2017 | 45.70 | 46.70 | 45.50 | 46.05 | 232,366 | +0.30(+0.66%) |
Nov 28, 2017 | 45.55 | 46.25 | 45.30 | 45.75 | 340,657 | +0.25(+0.55%) |
Nov 27, 2017 | 45.40 | 45.85 | 45.30 | 45.50 | 231,168 | +0.10(+0.22%) |
Nov 24, 2017 | 45.50 | 45.95 | 44.25 | 45.40 | 71,578 | +0.10(+0.22%) |
Nov 22, 2017 | 46.00 | 46.10 | 45.25 | 45.30 | 221,912 | -0.70(-1.52%) |
Nov 21, 2017 | 46.25 | 46.80 | 45.65 | 46.00 | 368,804 | +0.05(+0.11%) |
Nov 20, 2017 | 46.00 | 46.17 | 45.35 | 45.95 | 393,431 | -0.25(-0.54%) |
Nov 17, 2017 | 46.25 | 46.95 | 45.00 | 46.20 | 509,225 | -0.60(-1.28%) |
Nov 16, 2017 | 46.60 | 46.85 | 43.70 | 46.80 | 932,786 | -1.65(-3.41%) |
Nov 15, 2017 | 48.15 | 48.92 | 47.75 | 48.45 | 267,070 | -0.05(-0.10%) |
Nov 14, 2017 | 48.70 | 49.20 | 48.20 | 48.50 | 377,162 | -0.50(-1.02%) |
Nov 13, 2017 | 48.90 | 49.05 | 48.20 | 49.00 | 213,993 | +0.10(+0.20%) |
Nov 10, 2017 | 49.05 | 49.80 | 48.80 | 48.90 | 185,863 | -0.20(-0.41%) |
Nov 09, 2017 | 47.95 | 49.83 | 47.95 | 49.10 | 363,162 | +0.90(+1.87%) |
Nov 08, 2017 | 48.05 | 48.85 | 47.75 | 48.20 | 581,849 | +0.20(+0.42%) |
Nov 07, 2017 | 49.00 | 49.40 | 47.30 | 48.00 | 330,961 | -0.90(-1.84%) |
Nov 06, 2017 | 49.35 | 49.55 | 48.65 | 48.90 | 298,736 | -0.05(-0.10%) |
Nov 03, 2017 | 52.00 | 52.00 | 47.15 | 48.95 | 788,210 | +3.60(+7.94%) |
Nov 02, 2017 | 45.80 | 46.10 | 45.10 | 45.35 | 430,444 | -0.45(-0.98%) |