Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.01 | 46.38 | 45.37 | 45.42 | 247,467 | -0.57(-1.25%) |
Jan 30, 2018 | 46.03 | 46.30 | 45.59 | 45.99 | 334,113 | -0.38(-0.83%) |
Jan 29, 2018 | 46.13 | 46.51 | 45.76 | 46.38 | 378,855 | +0.24(+0.51%) |
Jan 26, 2018 | 45.67 | 46.30 | 45.27 | 46.14 | 673,298 | +0.66(+1.44%) |
Jan 25, 2018 | 45.66 | 45.67 | 45.28 | 45.48 | 446,002 | -0.04(-0.08%) |
Jan 24, 2018 | 46.17 | 46.34 | 45.36 | 45.52 | 666,136 | -0.56(-1.21%) |
Jan 23, 2018 | 46.70 | 47.10 | 45.96 | 46.08 | 413,429 | -0.55(-1.17%) |
Jan 22, 2018 | 47.00 | 47.21 | 46.49 | 46.62 | 381,537 | -0.46(-0.97%) |
Jan 19, 2018 | 46.72 | 47.53 | 46.72 | 47.08 | 481,728 | +0.32(+0.68%) |
Jan 18, 2018 | 47.82 | 48.31 | 46.73 | 46.76 | 435,936 | -1.10(-2.30%) |
Jan 17, 2018 | 48.11 | 48.86 | 47.77 | 47.86 | 751,360 | +0.14(+0.29%) |
Jan 16, 2018 | 46.57 | 48.18 | 46.57 | 47.73 | 782,264 | +1.52(+3.29%) |
Jan 12, 2018 | 46.20 | 46.20 | 46.20 | 0 | +0.13(+0.28%) | |
Jan 11, 2018 | 43.47 | 47.06 | 42.39 | 46.08 | 2,105,761 | +6.27(+15.75%) |
Jan 10, 2018 | 39.69 | 40.01 | 39.58 | 39.81 | 355,464 | -0.05(-0.11%) |
Jan 09, 2018 | 40.31 | 40.43 | 39.83 | 39.85 | 251,822 | -0.23(-0.57%) |
Jan 08, 2018 | 39.66 | 40.19 | 39.21 | 40.08 | 251,121 | +0.33(+0.83%) |
Jan 05, 2018 | 39.41 | 39.76 | 39.23 | 39.75 | 256,125 | +0.38(+0.97%) |
Jan 04, 2018 | 39.60 | 40.00 | 39.34 | 39.37 | 425,763 | -0.14(-0.35%) |
Jan 03, 2018 | 39.40 | 39.84 | 39.23 | 39.50 | 479,561 | +0.09(+0.23%) |
Jan 02, 2018 | 39.09 | 39.47 | 38.63 | 39.41 | 774,483 | +0.61(+1.57%) |
Dec 29, 2017 | 38.80 | 38.80 | 38.80 | 0 | -0.15(-0.37%) | |
Dec 28, 2017 | 38.90 | 39.01 | 38.61 | 38.95 | 246,051 | +0.05(+0.12%) |
Dec 27, 2017 | 38.84 | 39.17 | 38.74 | 38.90 | 384,915 | +0.08(+0.21%) |
Dec 26, 2017 | 38.78 | 38.97 | 38.56 | 38.82 | 214,332 | -0.08(-0.21%) |
Dec 22, 2017 | 38.78 | 39.01 | 38.47 | 38.90 | 272,550 | +0.10(+0.26%) |
Dec 21, 2017 | 38.96 | 39.23 | 38.77 | 38.80 | 228,726 | -0.10(-0.26%) |
Dec 20, 2017 | 39.13 | 39.27 | 38.63 | 38.90 | 313,622 | -0.06(-0.16%) |
Dec 19, 2017 | 39.01 | 39.30 | 38.80 | 38.97 | 332,827 | +0.03(+0.07%) |
Dec 18, 2017 | 38.33 | 39.02 | 38.33 | 38.94 | 310,114 | +0.81(+2.13%) |
Dec 15, 2017 | 37.27 | 38.28 | 37.27 | 38.13 | 798,381 | +0.90(+2.42%) |
Dec 14, 2017 | 37.82 | 38.03 | 37.08 | 37.23 | 391,180 | -0.54(-1.42%) |
Dec 13, 2017 | 37.57 | 38.10 | 37.57 | 37.76 | 312,379 | +0.24(+0.63%) |
Dec 12, 2017 | 37.78 | 38.07 | 37.46 | 37.53 | 236,030 | -0.21(-0.56%) |
Dec 11, 2017 | 37.69 | 38.17 | 37.59 | 37.74 | 215,353 | +0.09(+0.24%) |
Dec 08, 2017 | 37.83 | 38.11 | 37.56 | 37.65 | 194,771 | +0.06(+0.17%) |
Dec 07, 2017 | 37.56 | 37.96 | 37.36 | 37.58 | 318,993 | +0.01(+0.02%) |
Dec 06, 2017 | 37.44 | 37.90 | 37.51 | 37.57 | 213,511 | +0.06(+0.17%) |
Dec 05, 2017 | 37.01 | 37.77 | 37.01 | 37.51 | 278,742 | +0.48(+1.30%) |
Dec 04, 2017 | 38.08 | 38.08 | 37.02 | 37.03 | 679,190 | -0.75(-1.98%) |
Dec 01, 2017 | 37.68 | 37.96 | 37.25 | 37.77 | 388,668 | +0.09(+0.24%) |
Nov 30, 2017 | 37.79 | 37.79 | 37.32 | 37.68 | 341,986 | +0.16(+0.44%) |
Nov 29, 2017 | 38.45 | 38.48 | 37.42 | 37.52 | 292,987 | -0.95(-2.48%) |
Nov 28, 2017 | 38.12 | 38.59 | 38.05 | 38.47 | 353,509 | +0.50(+1.32%) |
Nov 27, 2017 | 38.45 | 38.67 | 37.89 | 37.97 | 499,009 | -0.47(-1.23%) |
Nov 24, 2017 | 38.21 | 38.49 | 38.07 | 38.44 | 118,903 | +0.31(+0.81%) |
Nov 22, 2017 | 38.40 | 38.61 | 38.06 | 38.14 | 235,515 | -0.25(-0.64%) |
Nov 21, 2017 | 38.48 | 38.60 | 38.18 | 38.38 | 327,208 | -0.02(-0.05%) |
Nov 20, 2017 | 38.07 | 38.47 | 37.99 | 38.40 | 371,639 | +0.34(+0.88%) |
Nov 17, 2017 | 37.51 | 38.08 | 37.39 | 38.06 | 297,664 | +0.45(+1.18%) |
Nov 16, 2017 | 37.16 | 37.62 | 36.89 | 37.62 | 356,692 | +0.55(+1.50%) |
Nov 15, 2017 | 37.73 | 37.91 | 36.87 | 37.06 | 428,587 | -0.87(-2.30%) |
Nov 14, 2017 | 38.15 | 38.42 | 37.92 | 37.94 | 245,419 | -0.41(-1.07%) |
Nov 13, 2017 | 38.06 | 38.42 | 37.77 | 38.34 | 273,083 | +0.05(+0.14%) |
Nov 10, 2017 | 37.94 | 38.48 | 37.94 | 38.29 | 177,231 | +0.19(+0.50%) |
Nov 09, 2017 | 37.87 | 38.14 | 37.66 | 38.10 | 209,056 | -0.05(-0.14%) |
Nov 08, 2017 | 37.94 | 38.24 | 37.63 | 38.15 | 263,652 | +0.08(+0.21%) |
Nov 07, 2017 | 38.39 | 38.46 | 37.95 | 38.07 | 265,493 | -0.25(-0.64%) |
Nov 06, 2017 | 38.28 | 38.52 | 37.95 | 38.32 | 450,643 | +0.07(+0.19%) |
Nov 03, 2017 | 38.38 | 38.61 | 38.13 | 38.24 | 322,867 | -0.27(-0.71%) |
Nov 02, 2017 | 38.10 | 38.65 | 37.93 | 38.52 | 235,907 | +0.34(+0.88%) |