Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.28 | 47.28 | 45.19 | 45.99 | 1,545 | -0.36(-0.78%) |
Jan 30, 2018 | 46.80 | 46.80 | 46.80 | 46.35 | 2,633 | -2.52(-5.16%) |
Jan 29, 2018 | 47.88 | 48.87 | 45.72 | 48.87 | 1,518 | +0.45(+0.93%) |
Jan 26, 2018 | 48.25 | 49.05 | 47.79 | 48.42 | 1,016 | +0.05(+0.10%) |
Jan 25, 2018 | 48.04 | 49.50 | 47.71 | 48.37 | 986 | +0.40(+0.83%) |
Jan 24, 2018 | 47.70 | 49.32 | 47.70 | 47.97 | 944 | +0.27(+0.57%) |
Jan 23, 2018 | 47.97 | 48.56 | 45.90 | 47.70 | 3,046 | +0.36(+0.76%) |
Jan 22, 2018 | 48.15 | 48.51 | 47.34 | 47.34 | 1,289 | -1.15(-2.37%) |
Jan 19, 2018 | 47.76 | 48.51 | 47.16 | 48.49 | 1,699 | +1.96(+4.21%) |
Jan 18, 2018 | 48.69 | 48.69 | 46.53 | 46.53 | 825 | +0.00(+0.00%) |
Jan 17, 2018 | 47.70 | 47.79 | 45.00 | 46.53 | 3,175 | -0.90(-1.90%) |
Jan 16, 2018 | 48.15 | 48.60 | 46.89 | 47.43 | 2,340 | -0.45(-0.94%) |
Jan 12, 2018 | 47.88 | 47.88 | 47.88 | 0 | -1.62(-3.27%) | |
Jan 11, 2018 | 51.03 | 51.03 | 47.97 | 49.50 | 4,064 | -0.99(-1.96%) |
Jan 10, 2018 | 50.85 | 51.48 | 49.43 | 50.49 | 1,307 | +0.09(+0.18%) |
Jan 09, 2018 | 49.86 | 51.66 | 49.05 | 50.40 | 2,439 | +0.99(+2.00%) |
Jan 08, 2018 | 50.85 | 50.85 | 49.14 | 49.41 | 1,186 | -0.63(-1.26%) |
Jan 05, 2018 | 49.32 | 51.30 | 47.35 | 50.04 | 2,009 | +1.03(+2.11%) |
Jan 04, 2018 | 50.04 | 50.40 | 46.81 | 49.01 | 4,268 | -1.03(-2.07%) |
Jan 03, 2018 | 52.29 | 52.29 | 48.94 | 50.04 | 5,043 | -2.25(-4.30%) |
Jan 02, 2018 | 48.51 | 53.28 | 48.42 | 52.29 | 4,385 | +3.24(+6.61%) |
Dec 29, 2017 | 49.05 | 49.05 | 49.05 | 0 | +1.71(+3.61%) | |
Dec 28, 2017 | 45.54 | 48.42 | 45.27 | 47.34 | 14,935 | +3.78(+8.68%) |
Dec 27, 2017 | 43.92 | 44.28 | 43.20 | 43.56 | 1,052 | -0.72(-1.63%) |
Dec 26, 2017 | 45.09 | 45.09 | 43.65 | 44.28 | 1,218 | -0.81(-1.80%) |
Dec 22, 2017 | 45.26 | 45.26 | 42.79 | 45.09 | 962 | -0.63(-1.38%) |
Dec 21, 2017 | 45.00 | 46.35 | 45.00 | 45.72 | 3,882 | +0.72(+1.60%) |
Dec 20, 2017 | 42.21 | 45.81 | 41.76 | 45.00 | 4,517 | +3.51(+8.46%) |
Dec 19, 2017 | 44.44 | 44.44 | 41.13 | 41.49 | 2,159 | -2.34(-5.35%) |
Dec 18, 2017 | 43.92 | 45.36 | 42.21 | 43.83 | 1,890 | -0.09(-0.19%) |
Dec 15, 2017 | 44.10 | 45.45 | 43.74 | 43.92 | 3,760 | +0.19(+0.43%) |
Dec 14, 2017 | 43.74 | 45.00 | 43.29 | 43.73 | 2,164 | +0.08(+0.19%) |
Dec 13, 2017 | 40.81 | 44.96 | 40.59 | 43.65 | 29,082 | +3.06(+7.54%) |
Dec 12, 2017 | 41.67 | 41.67 | 40.27 | 40.59 | 2,871 | -1.35(-3.22%) |
Dec 11, 2017 | 42.39 | 42.66 | 40.68 | 41.94 | 3,095 | -0.90(-2.10%) |
Dec 08, 2017 | 42.18 | 42.98 | 42.12 | 42.84 | 1,039 | -0.27(-0.63%) |
Dec 07, 2017 | 43.38 | 43.57 | 42.30 | 43.11 | 1,325 | -0.72(-1.64%) |
Dec 06, 2017 | 43.20 | 44.54 | 42.57 | 43.83 | 2,752 | +0.54(+1.25%) |
Dec 05, 2017 | 43.56 | 45.58 | 42.75 | 43.29 | 2,618 | -0.36(-0.82%) |
Dec 04, 2017 | 44.64 | 44.64 | 44.64 | 43.65 | 1,025 | -1.53(-3.39%) |
Dec 01, 2017 | 44.46 | 45.27 | 44.01 | 45.18 | 1,496 | +0.63(+1.41%) |
Nov 30, 2017 | 44.91 | 45.00 | 44.28 | 44.55 | 1,781 | -0.64(-1.42%) |
Nov 29, 2017 | 45.18 | 45.47 | 44.87 | 45.19 | 602 | -0.71(-1.55%) |
Nov 28, 2017 | 44.64 | 45.90 | 44.55 | 45.90 | 1,750 | +0.81(+1.80%) |
Nov 27, 2017 | 45.80 | 45.90 | 44.10 | 45.09 | 2,880 | -1.08(-2.34%) |
Nov 24, 2017 | 46.17 | 46.17 | 42.96 | 46.17 | 2,252 | +0.00(+0.00%) |
Nov 22, 2017 | 45.27 | 46.17 | 43.85 | 46.17 | 3,085 | +0.81(+1.79%) |
Nov 21, 2017 | 45.00 | 46.17 | 44.74 | 45.36 | 3,644 | +0.00(+0.00%) |
Nov 20, 2017 | 44.10 | 46.17 | 44.10 | 45.36 | 2,640 | +1.08(+2.44%) |
Nov 17, 2017 | 44.28 | 44.77 | 42.76 | 44.28 | 2,853 | -0.63(-1.40%) |
Nov 16, 2017 | 42.21 | 46.53 | 42.21 | 44.91 | 15,070 | +3.24(+7.78%) |
Nov 15, 2017 | 39.60 | 42.66 | 37.89 | 41.67 | 2,879 | +1.62(+4.04%) |
Nov 14, 2017 | 38.16 | 40.05 | 37.45 | 40.05 | 4,320 | +1.26(+3.25%) |
Nov 13, 2017 | 39.60 | 39.60 | 38.32 | 38.79 | 2,651 | -1.26(-3.15%) |
Nov 10, 2017 | 41.85 | 41.85 | 39.60 | 40.05 | 8,760 | -2.16(-5.12%) |
Nov 09, 2017 | 40.95 | 42.30 | 39.24 | 42.21 | 5,759 | +1.83(+4.53%) |
Nov 08, 2017 | 38.70 | 44.91 | 37.98 | 40.38 | 8,148 | +2.41(+6.34%) |
Nov 07, 2017 | 37.53 | 39.10 | 37.51 | 37.97 | 2,591 | +0.44(+1.18%) |
Nov 06, 2017 | 38.43 | 38.70 | 37.43 | 37.53 | 4,599 | -0.99(-2.57%) |
Nov 03, 2017 | 39.42 | 40.22 | 38.52 | 38.52 | 2,468 | -0.59(-1.52%) |
Nov 02, 2017 | 38.52 | 39.96 | 38.25 | 39.11 | 4,583 | +1.13(+2.99%) |