Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.23 | 46.58 | 45.50 | 46.10 | 59,165 | -0.01(-0.02%) |
Jan 30, 2018 | 47.39 | 47.54 | 45.95 | 46.11 | 137,246 | -1.97(-4.09%) |
Jan 29, 2018 | 49.15 | 49.52 | 48.00 | 48.08 | 50,283 | -1.57(-3.17%) |
Jan 26, 2018 | 49.38 | 49.80 | 49.36 | 49.65 | 33,051 | +0.58(+1.19%) |
Jan 25, 2018 | 50.22 | 50.23 | 48.92 | 49.07 | 46,832 | -0.90(-1.80%) |
Jan 24, 2018 | 50.35 | 50.68 | 49.68 | 49.97 | 64,292 | -0.22(-0.44%) |
Jan 23, 2018 | 50.48 | 50.60 | 49.70 | 50.19 | 71,676 | -0.11(-0.22%) |
Jan 22, 2018 | 48.41 | 50.32 | 48.41 | 50.30 | 86,143 | +1.92(+3.98%) |
Jan 19, 2018 | 48.24 | 48.37 | 47.70 | 48.37 | 62,746 | -0.08(-0.16%) |
Jan 18, 2018 | 48.86 | 49.04 | 48.30 | 48.45 | 48,441 | -0.85(-1.72%) |
Jan 17, 2018 | 48.67 | 49.69 | 48.15 | 49.30 | 58,639 | +0.80(+1.66%) |
Jan 16, 2018 | 50.14 | 50.17 | 48.30 | 48.49 | 104,416 | -1.24(-2.50%) |
Jan 12, 2018 | 49.74 | 49.74 | 49.74 | 0 | +0.92(+1.89%) | |
Jan 11, 2018 | 47.30 | 49.20 | 47.05 | 48.81 | 124,058 | +1.96(+4.18%) |
Jan 10, 2018 | 46.86 | 31,802 | -0.19(-0.40%) | |||
Jan 09, 2018 | 47.36 | 47.53 | 46.96 | 47.04 | 40,960 | -0.33(-0.70%) |
Jan 08, 2018 | 46.80 | 47.38 | 46.54 | 47.37 | 55,807 | +0.57(+1.22%) |
Jan 05, 2018 | 46.85 | 47.10 | 46.01 | 46.80 | 60,780 | -0.08(-0.16%) |
Jan 04, 2018 | 46.38 | 46.89 | 45.99 | 46.88 | 80,813 | +0.56(+1.21%) |
Jan 03, 2018 | 45.30 | 46.58 | 45.13 | 46.32 | 53,325 | +1.34(+2.98%) |
Jan 02, 2018 | 43.82 | 45.08 | 43.82 | 44.98 | 81,154 | +1.44(+3.31%) |
Dec 29, 2017 | 43.54 | 43.54 | 43.54 | 0 | -0.24(-0.55%) | |
Dec 28, 2017 | 43.61 | 43.82 | 43.54 | 43.78 | 36,357 | +0.12(+0.28%) |
Dec 27, 2017 | 43.93 | 43.93 | 43.53 | 43.66 | 33,687 | -0.32(-0.72%) |
Dec 26, 2017 | 43.42 | 44.11 | 43.33 | 43.98 | 51,944 | +0.80(+1.84%) |
Dec 22, 2017 | 43.17 | 43.51 | 42.71 | 43.18 | 48,130 | +0.18(+0.41%) |
Dec 21, 2017 | 41.14 | 43.18 | 40.81 | 43.00 | 102,215 | +1.80(+4.36%) |
Dec 20, 2017 | 40.30 | 41.31 | 40.10 | 41.21 | 46,056 | +1.18(+2.96%) |
Dec 19, 2017 | 40.27 | 40.53 | 39.93 | 40.02 | 25,909 | +0.02(+0.05%) |
Dec 18, 2017 | 39.55 | 40.34 | 39.55 | 40.00 | 26,526 | +0.69(+1.76%) |
Dec 15, 2017 | 39.93 | 39.99 | 39.21 | 39.31 | 30,564 | -0.14(-0.36%) |
Dec 14, 2017 | 39.56 | 40.02 | 39.22 | 39.45 | 14,156 | -0.31(-0.77%) |
Dec 13, 2017 | 39.76 | 39.99 | 39.76 | 39.76 | 19,301 | -0.09(-0.22%) |
Dec 12, 2017 | 40.38 | 40.41 | 39.83 | 39.85 | 23,576 | -0.28(-0.71%) |
Dec 11, 2017 | 39.83 | 40.54 | 39.75 | 40.13 | 31,926 | +0.59(+1.50%) |
Dec 08, 2017 | 39.42 | 39.63 | 38.92 | 39.54 | 40,144 | +0.69(+1.78%) |
Dec 07, 2017 | 38.62 | 38.91 | 38.62 | 38.85 | 16,362 | +0.28(+0.74%) |
Dec 06, 2017 | 39.43 | 39.47 | 38.46 | 38.57 | 60,603 | -1.11(-2.79%) |
Dec 05, 2017 | 39.91 | 40.39 | 39.60 | 39.67 | 57,347 | -0.41(-1.01%) |
Dec 04, 2017 | 40.21 | 41.32 | 40.21 | 40.08 | 99,913 | -0.11(-0.27%) |
Dec 01, 2017 | 39.99 | 40.66 | 39.89 | 40.19 | 89,096 | +0.71(+1.80%) |
Nov 30, 2017 | 38.67 | 39.55 | 38.65 | 39.48 | 83,075 | +1.25(+3.27%) |
Nov 29, 2017 | 37.68 | 38.35 | 37.66 | 38.23 | 73,499 | +0.37(+0.98%) |
Nov 28, 2017 | 37.39 | 37.93 | 37.25 | 37.85 | 25,416 | +0.57(+1.53%) |
Nov 27, 2017 | 37.72 | 37.84 | 37.14 | 37.29 | 49,253 | -0.83(-2.18%) |
Nov 24, 2017 | 38.21 | 38.39 | 38.11 | 38.12 | 13,820 | +0.23(+0.61%) |
Nov 22, 2017 | 38.01 | 38.16 | 37.87 | 37.89 | 39,220 | +0.35(+0.93%) |
Nov 21, 2017 | 37.76 | 38.00 | 37.43 | 37.54 | 30,565 | +0.12(+0.32%) |
Nov 20, 2017 | 37.46 | 37.54 | 37.04 | 37.42 | 59,089 | -0.11(-0.29%) |
Nov 17, 2017 | 37.46 | 37.70 | 37.23 | 37.53 | 35,587 | +0.37(+1.00%) |
Nov 16, 2017 | 37.19 | 37.47 | 36.97 | 37.15 | 75,926 | -0.32(-0.85%) |
Nov 15, 2017 | 37.79 | 37.81 | 37.22 | 37.47 | 70,481 | -0.90(-2.34%) |
Nov 14, 2017 | 39.24 | 39.55 | 38.25 | 38.37 | 119,130 | -1.27(-3.21%) |
Nov 13, 2017 | 39.87 | 40.25 | 39.61 | 39.64 | 79,181 | -0.56(-1.39%) |
Nov 10, 2017 | 40.61 | 40.61 | 39.61 | 40.20 | 51,282 | -0.39(-0.97%) |
Nov 09, 2017 | 39.90 | 40.69 | 39.90 | 40.59 | 91,836 | +0.32(+0.79%) |
Nov 08, 2017 | 40.52 | 40.70 | 39.84 | 40.28 | 36,422 | -0.38(-0.94%) |
Nov 07, 2017 | 40.93 | 40.98 | 40.34 | 40.66 | 81,366 | -0.15(-0.38%) |
Nov 06, 2017 | 39.30 | 40.92 | 39.30 | 40.81 | 166,836 | +1.80(+4.61%) |
Nov 03, 2017 | 38.79 | 39.31 | 38.62 | 39.02 | 41,349 | +0.28(+0.74%) |
Nov 02, 2017 | 38.95 | 39.17 | 38.30 | 38.73 | 47,847 | -0.22(-0.56%) |