Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.55 | 61.85 | 58.00 | 58.55 | 542,244 | -2.00(-3.30%) |
Jan 30, 2018 | 60.15 | 60.75 | 59.40 | 60.55 | 720,965 | -1.10(-1.78%) |
Jan 29, 2018 | 58.40 | 63.00 | 58.15 | 61.65 | 1,046,886 | +3.30(+5.66%) |
Jan 26, 2018 | 57.80 | 60.40 | 56.60 | 58.35 | 1,094,907 | +0.45(+0.78%) |
Jan 25, 2018 | 53.20 | 58.00 | 52.95 | 57.90 | 793,655 | +5.10(+9.66%) |
Jan 24, 2018 | 53.75 | 54.90 | 52.20 | 52.80 | 663,160 | -0.45(-0.85%) |
Jan 23, 2018 | 50.00 | 53.50 | 49.50 | 53.25 | 691,369 | +3.35(+6.71%) |
Jan 22, 2018 | 50.00 | 47.80 | 49.90 | 646,056 | +2.05(+4.28%) | |
Jan 19, 2018 | 47.35 | 48.00 | 46.55 | 47.85 | 1,179,545 | +0.55(+1.16%) |
Jan 18, 2018 | 48.25 | 48.25 | 46.80 | 47.30 | 302,089 | -0.90(-1.87%) |
Jan 17, 2018 | 48.15 | 48.95 | 47.42 | 48.20 | 449,883 | +0.40(+0.84%) |
Jan 16, 2018 | 49.50 | 49.80 | 47.60 | 47.80 | 668,323 | -1.70(-3.43%) |
Jan 12, 2018 | 49.50 | 49.50 | 49.50 | 0 | +0.55(+1.12%) | |
Jan 11, 2018 | 48.25 | 49.15 | 47.50 | 48.95 | 305,538 | +0.95(+1.98%) |
Jan 10, 2018 | 48.00 | 300,329 | -0.35(-0.72%) | |||
Jan 09, 2018 | 46.45 | 48.70 | 46.45 | 48.35 | 414,104 | +2.15(+4.65%) |
Jan 08, 2018 | 46.35 | 46.75 | 44.75 | 46.20 | 663,105 | +0.05(+0.11%) |
Jan 05, 2018 | 47.75 | 48.15 | 45.50 | 46.15 | 516,195 | -1.50(-3.15%) |
Jan 04, 2018 | 50.50 | 50.50 | 47.45 | 47.65 | 560,348 | -2.65(-5.27%) |
Jan 03, 2018 | 51.00 | 51.45 | 50.00 | 50.30 | 381,274 | -0.40(-0.79%) |
Jan 02, 2018 | 47.85 | 50.70 | 47.45 | 50.70 | 490,535 | +3.30(+6.96%) |
Dec 29, 2017 | 47.40 | 47.40 | 47.40 | 0 | -1.35(-2.77%) | |
Dec 28, 2017 | 48.00 | 48.85 | 47.70 | 48.75 | 303,802 | +0.80(+1.67%) |
Dec 27, 2017 | 48.00 | 48.99 | 47.10 | 47.95 | 439,453 | +0.15(+0.31%) |
Dec 26, 2017 | 47.50 | 48.70 | 47.00 | 47.80 | 389,412 | +0.00(+0.00%) |
Dec 22, 2017 | 46.10 | 49.25 | 46.10 | 47.80 | 569,171 | +2.25(+4.94%) |
Dec 21, 2017 | 44.95 | 45.95 | 44.17 | 45.55 | 342,389 | +1.00(+2.24%) |
Dec 20, 2017 | 43.90 | 44.73 | 42.85 | 44.55 | 484,226 | +1.20(+2.77%) |
Dec 19, 2017 | 43.65 | 44.10 | 42.95 | 43.35 | 510,682 | +0.00(+0.00%) |
Dec 18, 2017 | 42.80 | 43.50 | 42.00 | 43.35 | 529,441 | +0.95(+2.24%) |
Dec 15, 2017 | 41.80 | 43.50 | 40.74 | 42.40 | 2,858,243 | +0.45(+1.07%) |
Dec 14, 2017 | 43.70 | 44.23 | 41.25 | 41.95 | 728,285 | -2.20(-4.98%) |
Dec 13, 2017 | 43.95 | 45.15 | 43.50 | 44.15 | 876,746 | +0.45(+1.03%) |
Dec 12, 2017 | 45.25 | 45.58 | 43.45 | 43.70 | 689,263 | -1.35(-3.00%) |
Dec 11, 2017 | 46.00 | 47.35 | 44.85 | 45.05 | 612,774 | -1.35(-2.91%) |
Dec 08, 2017 | 45.35 | 47.10 | 45.35 | 46.40 | 662,827 | +1.15(+2.54%) |
Dec 07, 2017 | 45.10 | 45.65 | 44.45 | 45.25 | 742,638 | +0.40(+0.89%) |
Dec 06, 2017 | 45.00 | 45.30 | 44.30 | 44.85 | 466,090 | +0.40(+0.90%) |
Dec 05, 2017 | 44.50 | 46.40 | 44.40 | 44.45 | 343,325 | -0.05(-0.11%) |
Dec 04, 2017 | 47.50 | 48.40 | 44.35 | 44.50 | 451,259 | -2.65(-5.62%) |
Dec 01, 2017 | 47.60 | 47.73 | 46.95 | 47.15 | 481,175 | -0.35(-0.74%) |
Nov 30, 2017 | 46.90 | 47.85 | 46.80 | 47.50 | 610,386 | +0.55(+1.17%) |
Nov 29, 2017 | 47.45 | 48.65 | 46.45 | 46.95 | 379,176 | -0.35(-0.74%) |
Nov 28, 2017 | 47.20 | 48.05 | 46.20 | 47.30 | 341,058 | +0.15(+0.32%) |
Nov 27, 2017 | 47.95 | 48.25 | 47.00 | 47.15 | 386,446 | -0.35(-0.74%) |
Nov 24, 2017 | 47.40 | 47.85 | 46.80 | 47.50 | 133,092 | +0.15(+0.32%) |
Nov 22, 2017 | 48.10 | 48.10 | 47.10 | 47.35 | 275,599 | -0.45(-0.94%) |
Nov 21, 2017 | 48.10 | 49.25 | 47.60 | 47.80 | 315,459 | +0.25(+0.53%) |
Nov 20, 2017 | 46.85 | 47.80 | 46.20 | 47.55 | 385,023 | +0.67(+1.44%) |
Nov 17, 2017 | 46.65 | 47.55 | 45.65 | 46.88 | 485,681 | -0.23(-0.48%) |
Nov 16, 2017 | 45.35 | 48.00 | 45.10 | 47.10 | 767,949 | +2.05(+4.55%) |
Nov 15, 2017 | 43.50 | 45.70 | 43.50 | 45.05 | 809,992 | +0.20(+0.45%) |
Nov 14, 2017 | 46.15 | 46.15 | 43.35 | 44.85 | 981,290 | -1.35(-2.92%) |
Nov 13, 2017 | 47.25 | 47.25 | 45.25 | 46.20 | 686,077 | -0.92(-1.96%) |
Nov 10, 2017 | 47.60 | 49.02 | 46.35 | 47.12 | 754,530 | -1.12(-2.33%) |
Nov 09, 2017 | 53.00 | 53.00 | 40.85 | 48.25 | 2,015,888 | -5.80(-10.73%) |
Nov 08, 2017 | 54.00 | 55.45 | 53.20 | 54.05 | 644,434 | +0.15(+0.28%) |
Nov 07, 2017 | 55.70 | 55.80 | 53.67 | 53.90 | 344,990 | -1.90(-3.41%) |
Nov 06, 2017 | 56.10 | 56.33 | 54.70 | 55.80 | 388,086 | +0.05(+0.09%) |
Nov 03, 2017 | 54.90 | 56.40 | 54.90 | 55.75 | 370,430 | +0.75(+1.36%) |
Nov 02, 2017 | 54.80 | 55.75 | 53.80 | 55.00 | 299,827 | +0.05(+0.09%) |