Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.20 | 44.00 | 42.40 | 43.60 | 1,145,468 | +2.00(+4.81%) |
Jan 30, 2018 | 43.00 | 43.10 | 40.60 | 41.60 | 1,496,332 | -3.00(-6.73%) |
Jan 29, 2018 | 44.40 | 44.80 | 44.10 | 44.60 | 480,746 | +0.00(+0.00%) |
Jan 26, 2018 | 44.60 | 44.80 | 43.60 | 44.60 | 712,254 | +0.00(+0.00%) |
Jan 25, 2018 | 45.00 | 45.20 | 43.80 | 44.60 | 665,260 | +0.20(+0.45%) |
Jan 24, 2018 | 46.40 | 46.60 | 44.00 | 44.40 | 1,076,158 | -2.00(-4.31%) |
Jan 23, 2018 | 46.40 | 46.80 | 46.00 | 46.40 | 678,281 | +0.60(+1.31%) |
Jan 22, 2018 | 46.00 | 46.40 | 45.40 | 45.80 | 737,576 | -0.40(-0.87%) |
Jan 19, 2018 | 45.80 | 46.60 | 45.60 | 46.20 | 754,195 | +0.00(+0.00%) |
Jan 18, 2018 | 46.20 | 46.60 | 44.80 | 46.20 | 863,843 | +0.20(+0.43%) |
Jan 17, 2018 | 44.80 | 46.20 | 44.20 | 46.00 | 1,132,839 | +1.40(+3.14%) |
Jan 16, 2018 | 48.60 | 48.80 | 44.00 | 44.60 | 1,932,082 | -3.20(-6.69%) |
Jan 12, 2018 | 47.80 | 47.80 | 47.80 | 0 | +1.00(+2.14%) | |
Jan 11, 2018 | 43.00 | 47.40 | 42.80 | 46.80 | 3,197,196 | +4.00(+9.35%) |
Jan 10, 2018 | 43.00 | 40.43 | 42.80 | 1,340,395 | +1.80(+4.39%) | |
Jan 09, 2018 | 40.00 | 41.00 | 39.60 | 41.00 | 1,063,763 | +1.40(+3.54%) |
Jan 08, 2018 | 40.80 | 41.00 | 39.20 | 39.60 | 1,011,404 | -1.00(-2.46%) |
Jan 05, 2018 | 40.80 | 42.20 | 40.00 | 40.60 | 1,743,337 | -1.00(-2.40%) |
Jan 04, 2018 | 39.60 | 43.40 | 39.20 | 41.60 | 3,140,912 | -0.60(-1.42%) |
Jan 03, 2018 | 43.60 | 44.20 | 40.40 | 42.20 | 2,182,058 | -0.40(-0.94%) |
Jan 02, 2018 | 39.80 | 42.80 | 39.80 | 42.60 | 1,727,778 | +3.20(+8.12%) |
Dec 29, 2017 | 39.40 | 39.40 | 39.40 | 0 | -0.60(-1.50%) | |
Dec 28, 2017 | 40.20 | 40.40 | 38.80 | 40.00 | 1,395,440 | -0.20(-0.50%) |
Dec 27, 2017 | 40.20 | 40.80 | 40.00 | 40.20 | 769,469 | -0.20(-0.50%) |
Dec 26, 2017 | 40.60 | 40.80 | 40.00 | 40.40 | 579,525 | +0.20(+0.50%) |
Dec 22, 2017 | 40.60 | 41.00 | 39.80 | 40.20 | 888,426 | +0.40(+1.01%) |
Dec 21, 2017 | 38.40 | 41.20 | 38.40 | 39.80 | 1,616,170 | +1.20(+3.11%) |
Dec 20, 2017 | 38.80 | 39.20 | 38.20 | 38.60 | 559,512 | +0.00(+0.00%) |
Dec 19, 2017 | 38.40 | 39.20 | 37.60 | 38.60 | 921,860 | +0.20(+0.52%) |
Dec 18, 2017 | 37.20 | 38.80 | 36.80 | 38.40 | 1,163,138 | +1.40(+3.78%) |
Dec 15, 2017 | 36.20 | 37.20 | 35.60 | 37.00 | 1,257,623 | +0.80(+2.21%) |
Dec 14, 2017 | 36.60 | 37.20 | 35.80 | 36.20 | 703,051 | -0.40(-1.09%) |
Dec 13, 2017 | 36.20 | 37.20 | 36.00 | 36.60 | 824,681 | +0.40(+1.10%) |
Dec 12, 2017 | 37.20 | 38.00 | 36.20 | 36.20 | 756,511 | -1.40(-3.72%) |
Dec 11, 2017 | 38.00 | 38.60 | 36.80 | 37.60 | 641,018 | -0.40(-1.05%) |
Dec 08, 2017 | 36.20 | 38.00 | 36.20 | 38.00 | 963,475 | +2.20(+6.15%) |
Dec 07, 2017 | 36.50 | 36.60 | 35.00 | 35.80 | 693,482 | +0.00(+0.00%) |
Dec 06, 2017 | 36.20 | 35.20 | 35.80 | 698,959 | +0.60(+1.70%) | |
Dec 05, 2017 | 37.40 | 37.60 | 34.20 | 35.20 | 1,650,357 | -2.40(-6.38%) |
Dec 04, 2017 | 38.40 | 39.00 | 37.60 | 1,706,875 | -0.80(-2.08%) | |
Dec 01, 2017 | 39.60 | 39.60 | 37.60 | 38.40 | 1,450,373 | -1.80(-4.48%) |
Nov 30, 2017 | 44.00 | 44.40 | 38.80 | 40.20 | 2,734,495 | -3.00(-6.94%) |
Nov 29, 2017 | 39.80 | 45.40 | 39.40 | 43.20 | 6,237,468 | +5.40(+14.29%) |
Nov 28, 2017 | 33.00 | 38.40 | 32.40 | 37.80 | 2,568,694 | +5.20(+15.95%) |
Nov 27, 2017 | 33.20 | 33.40 | 32.00 | 32.60 | 753,238 | -0.20(-0.61%) |
Nov 24, 2017 | 33.80 | 34.00 | 32.60 | 32.80 | 430,476 | -1.00(-2.96%) |
Nov 22, 2017 | 33.80 | 33.80 | 32.80 | 33.80 | 1,006,102 | +1.00(+3.05%) |
Nov 21, 2017 | 31.20 | 33.80 | 31.20 | 32.80 | 1,815,306 | +1.60(+5.13%) |
Nov 20, 2017 | 31.80 | 32.00 | 30.20 | 31.20 | 719,675 | -0.60(-1.89%) |
Nov 17, 2017 | 30.80 | 31.80 | 30.40 | 31.80 | 824,828 | +1.00(+3.25%) |
Nov 16, 2017 | 29.80 | 30.80 | 29.80 | 30.80 | 582,103 | +1.20(+4.05%) |
Nov 15, 2017 | 29.40 | 30.20 | 29.00 | 29.60 | 631,985 | -0.40(-1.33%) |
Nov 14, 2017 | 32.00 | 32.00 | 29.60 | 30.00 | 977,507 | -1.80(-5.66%) |
Nov 13, 2017 | 31.80 | 32.80 | 30.50 | 31.80 | 1,091,522 | +0.40(+1.27%) |
Nov 10, 2017 | 28.60 | 32.00 | 28.40 | 31.40 | 1,519,656 | +2.80(+9.79%) |
Nov 09, 2017 | 30.40 | 30.60 | 27.60 | 28.60 | 1,888,982 | -1.80(-5.92%) |
Nov 08, 2017 | 30.60 | 31.00 | 30.20 | 30.40 | 793,446 | -0.20(-0.65%) |
Nov 07, 2017 | 31.20 | 31.80 | 30.40 | 30.60 | 754,017 | -1.00(-3.16%) |
Nov 06, 2017 | 30.80 | 31.80 | 30.80 | 31.60 | 486,277 | +0.80(+2.60%) |
Nov 03, 2017 | 31.80 | 32.20 | 30.40 | 30.80 | 1,341,873 | -1.00(-3.14%) |
Nov 02, 2017 | 33.40 | 34.20 | 31.80 | 31.80 | 1,014,016 | -1.80(-5.36%) |