Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.50 | 45.29 | 42.94 | 43.34 | 940,444 | -0.97(-2.19%) |
Jan 30, 2018 | 44.56 | 44.80 | 43.25 | 44.31 | 470,688 | -0.95(-2.10%) |
Jan 29, 2018 | 45.05 | 45.66 | 44.83 | 45.26 | 570,104 | +0.19(+0.42%) |
Jan 26, 2018 | 44.34 | 45.09 | 43.59 | 45.07 | 530,057 | +1.10(+2.50%) |
Jan 25, 2018 | 43.50 | 44.62 | 43.26 | 43.97 | 930,128 | +0.70(+1.62%) |
Jan 24, 2018 | 43.80 | 44.43 | 42.65 | 43.27 | 960,558 | -1.63(-3.63%) |
Jan 23, 2018 | 45.28 | 45.49 | 44.47 | 44.90 | 537,022 | -0.45(-0.99%) |
Jan 22, 2018 | 45.43 | 45.89 | 45.20 | 45.35 | 696,651 | -0.24(-0.53%) |
Jan 19, 2018 | 44.89 | 45.62 | 44.50 | 45.59 | 725,886 | +0.70(+1.56%) |
Jan 18, 2018 | 47.19 | 47.19 | 43.85 | 44.89 | 1,441,776 | -1.93(-4.12%) |
Jan 17, 2018 | 47.38 | 47.72 | 46.72 | 46.82 | 866,224 | -0.54(-1.14%) |
Jan 16, 2018 | 49.89 | 50.00 | 46.62 | 47.36 | 1,414,488 | -2.40(-4.82%) |
Jan 12, 2018 | 49.76 | 49.76 | 49.76 | 0 | +5.86(+13.35%) | |
Jan 11, 2018 | 41.97 | 44.79 | 41.97 | 43.90 | 1,052,010 | +2.05(+4.90%) |
Jan 10, 2018 | 42.34 | 41.23 | 41.85 | 944,446 | -0.53(-1.25%) | |
Jan 09, 2018 | 43.72 | 43.72 | 42.17 | 42.38 | 1,142,092 | -1.26(-2.89%) |
Jan 08, 2018 | 42.20 | 43.69 | 42.06 | 43.64 | 695,110 | +1.41(+3.34%) |
Jan 05, 2018 | 42.06 | 42.24 | 41.24 | 42.23 | 572,976 | +0.41(+0.98%) |
Jan 04, 2018 | 41.93 | 42.20 | 41.25 | 41.82 | 436,184 | +0.26(+0.63%) |
Jan 03, 2018 | 41.31 | 41.80 | 41.23 | 41.56 | 650,534 | +0.41(+1.00%) |
Jan 02, 2018 | 40.11 | 41.18 | 39.90 | 41.15 | 543,853 | +1.21(+3.03%) |
Dec 29, 2017 | 39.94 | 39.94 | 39.94 | 0 | -0.21(-0.52%) | |
Dec 28, 2017 | 40.33 | 40.65 | 39.85 | 40.15 | 233,523 | -0.10(-0.25%) |
Dec 27, 2017 | 40.11 | 40.73 | 39.94 | 40.25 | 340,855 | +0.20(+0.50%) |
Dec 26, 2017 | 40.08 | 40.25 | 39.38 | 40.05 | 305,746 | -0.28(-0.69%) |
Dec 22, 2017 | 40.51 | 40.66 | 39.91 | 40.33 | 434,609 | -0.31(-0.76%) |
Dec 21, 2017 | 40.22 | 41.05 | 39.52 | 40.64 | 485,261 | +0.63(+1.57%) |
Dec 20, 2017 | 40.00 | 40.47 | 39.87 | 40.01 | 543,781 | -0.02(-0.05%) |
Dec 19, 2017 | 41.05 | 41.43 | 39.37 | 40.03 | 1,356,924 | -1.02(-2.48%) |
Dec 18, 2017 | 40.75 | 41.84 | 40.75 | 41.05 | 992,665 | +0.59(+1.46%) |
Dec 15, 2017 | 40.89 | 41.25 | 40.41 | 40.46 | 1,220,415 | -0.32(-0.78%) |
Dec 14, 2017 | 41.57 | 41.78 | 40.76 | 40.78 | 1,325,795 | -0.63(-1.52%) |
Dec 13, 2017 | 39.20 | 41.53 | 39.20 | 41.41 | 1,851,818 | +2.25(+5.75%) |
Dec 12, 2017 | 38.30 | 39.68 | 38.19 | 39.16 | 1,190,664 | +1.02(+2.67%) |
Dec 11, 2017 | 38.86 | 38.94 | 37.62 | 38.14 | 1,014,131 | -0.77(-1.98%) |
Dec 08, 2017 | 38.28 | 39.31 | 37.37 | 38.91 | 1,441,159 | +2.68(+7.40%) |
Dec 07, 2017 | 35.73 | 36.84 | 35.47 | 36.23 | 977,896 | +0.83(+2.34%) |
Dec 06, 2017 | 36.68 | 36.71 | 35.32 | 35.40 | 873,275 | -1.47(-3.99%) |
Dec 05, 2017 | 38.48 | 38.48 | 36.57 | 36.87 | 1,070,786 | -1.67(-4.33%) |
Dec 04, 2017 | 39.23 | 39.40 | 38.95 | 38.54 | 1,102,142 | -0.30(-0.77%) |
Dec 01, 2017 | 37.66 | 38.87 | 37.50 | 38.84 | 1,099,855 | +1.10(+2.91%) |
Nov 30, 2017 | 38.63 | 38.83 | 37.64 | 37.74 | 1,140,223 | -0.68(-1.77%) |
Nov 29, 2017 | 38.66 | 38.96 | 37.51 | 38.42 | 816,175 | -0.25(-0.65%) |
Nov 28, 2017 | 38.26 | 38.80 | 37.77 | 38.67 | 546,699 | +0.57(+1.50%) |
Nov 27, 2017 | 38.85 | 39.33 | 38.04 | 38.10 | 758,445 | -1.41(-3.57%) |
Nov 24, 2017 | 40.04 | 40.04 | 38.82 | 39.51 | 283,396 | -0.46(-1.15%) |
Nov 22, 2017 | 40.00 | 40.58 | 39.63 | 39.97 | 757,395 | -0.13(-0.32%) |
Nov 21, 2017 | 38.46 | 40.11 | 38.39 | 40.10 | 1,354,601 | +2.20(+5.80%) |
Nov 20, 2017 | 38.20 | 38.74 | 37.24 | 37.90 | 796,215 | -0.31(-0.81%) |
Nov 17, 2017 | 37.68 | 38.68 | 37.40 | 38.21 | 923,196 | +0.57(+1.51%) |
Nov 16, 2017 | 38.41 | 37.51 | 37.64 | 804,769 | -0.21(-0.55%) | |
Nov 15, 2017 | 37.28 | 38.47 | 36.64 | 37.85 | 1,328,852 | +0.29(+0.77%) |
Nov 14, 2017 | 38.82 | 38.84 | 37.02 | 37.56 | 1,925,449 | -1.39(-3.57%) |
Nov 13, 2017 | 40.03 | 40.12 | 38.64 | 38.95 | 1,558,279 | -1.32(-3.28%) |
Nov 10, 2017 | 41.02 | 41.97 | 40.10 | 40.27 | 1,412,840 | -1.02(-2.47%) |
Nov 09, 2017 | 42.23 | 43.13 | 40.75 | 41.29 | 2,622,640 | -1.66(-3.86%) |
Nov 08, 2017 | 40.62 | 44.68 | 40.00 | 42.95 | 6,866,902 | +6.73(+18.58%) |
Nov 07, 2017 | 36.45 | 36.76 | 35.50 | 36.22 | 1,909,273 | -0.38(-1.04%) |
Nov 06, 2017 | 34.94 | 37.18 | 34.54 | 36.60 | 2,474,123 | +2.06(+5.96%) |
Nov 03, 2017 | 34.87 | 35.00 | 33.73 | 34.54 | 1,753,998 | -1.19(-3.33%) |
Nov 02, 2017 | 37.03 | 37.44 | 35.46 | 35.73 | 1,091,805 | -1.23(-3.33%) |