Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 43.32 | 45.12 | 41.88 | 42.60 | 58,495 | -0.48(-1.11%) |
Jan 30, 2018 | 45.72 | 47.52 | 45.48 | 43.08 | 110,296 | -2.64(-5.77%) |
Jan 29, 2018 | 42.00 | 46.68 | 41.05 | 45.72 | 146,167 | +4.92(+12.06%) |
Jan 26, 2018 | 38.76 | 41.87 | 38.76 | 40.80 | 72,389 | +2.04(+5.26%) |
Jan 25, 2018 | 39.60 | 40.08 | 38.64 | 38.76 | 39,806 | -0.72(-1.82%) |
Jan 24, 2018 | 42.72 | 43.19 | 38.88 | 39.48 | 65,845 | -2.40(-5.73%) |
Jan 23, 2018 | 39.96 | 42.12 | 39.84 | 41.88 | 80,281 | +2.52(+6.40%) |
Jan 22, 2018 | 37.32 | 39.84 | 37.32 | 39.36 | 62,380 | +1.92(+5.13%) |
Jan 19, 2018 | 36.60 | 37.56 | 36.60 | 37.44 | 37,563 | +0.96(+2.63%) |
Jan 18, 2018 | 36.00 | 36.96 | 35.76 | 36.48 | 29,168 | +0.36(+1.00%) |
Jan 17, 2018 | 36.36 | 36.48 | 35.16 | 36.12 | 55,479 | +0.12(+0.33%) |
Jan 16, 2018 | 36.60 | 36.60 | 34.92 | 36.00 | 75,308 | -0.60(-1.64%) |
Jan 12, 2018 | 36.60 | 36.60 | 36.60 | 0 | +0.48(+1.33%) | |
Jan 11, 2018 | 35.88 | 36.84 | 35.16 | 36.12 | 49,467 | +0.60(+1.69%) |
Jan 10, 2018 | 36.24 | 35.52 | 66,477 | +0.24(+0.68%) | ||
Jan 09, 2018 | 35.40 | 35.64 | 33.72 | 35.28 | 72,318 | +0.24(+0.68%) |
Jan 08, 2018 | 36.00 | 36.60 | 34.20 | 35.04 | 97,641 | -0.60(-1.68%) |
Jan 05, 2018 | 36.36 | 36.66 | 34.44 | 35.64 | 134,978 | -0.96(-2.62%) |
Jan 04, 2018 | 37.68 | 38.06 | 36.00 | 36.60 | 69,439 | -1.08(-2.87%) |
Jan 03, 2018 | 38.28 | 39.24 | 37.68 | 37.68 | 70,078 | -0.84(-2.18%) |
Jan 02, 2018 | 37.20 | 38.64 | 36.36 | 38.52 | 73,173 | +1.68(+4.56%) |
Dec 29, 2017 | 36.84 | 36.84 | 36.84 | 0 | -1.08(-2.85%) | |
Dec 28, 2017 | 38.52 | 38.76 | 37.80 | 37.92 | 66,425 | -0.48(-1.25%) |
Dec 27, 2017 | 37.68 | 39.54 | 37.31 | 38.40 | 67,539 | +0.72(+1.91%) |
Dec 26, 2017 | 36.00 | 38.04 | 35.88 | 37.68 | 96,188 | +1.80(+5.02%) |
Dec 22, 2017 | 37.20 | 37.20 | 35.40 | 35.88 | 98,931 | -0.72(-1.97%) |
Dec 21, 2017 | 36.96 | 37.44 | 36.00 | 36.60 | 81,938 | -0.12(-0.33%) |
Dec 20, 2017 | 38.76 | 38.88 | 36.60 | 36.72 | 83,964 | -1.20(-3.16%) |
Dec 19, 2017 | 37.80 | 39.06 | 37.44 | 37.92 | 73,444 | +0.00(+0.00%) |
Dec 18, 2017 | 37.80 | 39.24 | 37.68 | 37.92 | 100,604 | +0.24(+0.64%) |
Dec 15, 2017 | 39.24 | 39.60 | 37.44 | 37.68 | 380,331 | -6.12(-13.97%) |
Dec 14, 2017 | 45.48 | 45.54 | 43.32 | 43.80 | 79,040 | -1.80(-3.95%) |
Dec 13, 2017 | 44.40 | 45.96 | 41.16 | 45.60 | 114,748 | +0.96(+2.15%) |
Dec 12, 2017 | 43.80 | 46.56 | 42.12 | 44.64 | 144,418 | +1.44(+3.33%) |
Dec 11, 2017 | 56.76 | 57.48 | 41.64 | 43.20 | 725,475 | -8.76(-16.86%) |
Dec 08, 2017 | 50.88 | 52.44 | 49.68 | 51.96 | 107,506 | +4.32(+9.07%) |
Dec 07, 2017 | 46.20 | 48.66 | 45.24 | 47.64 | 41,103 | +1.92(+4.20%) |
Dec 06, 2017 | 46.92 | 47.88 | 45.00 | 45.72 | 36,676 | -1.08(-2.31%) |
Dec 05, 2017 | 46.20 | 48.84 | 45.00 | 46.80 | 48,688 | +0.72(+1.56%) |
Dec 04, 2017 | 49.56 | 50.52 | 45.36 | 46.08 | 60,389 | -3.60(-7.25%) |
Dec 01, 2017 | 52.32 | 52.80 | 47.76 | 49.68 | 77,430 | -0.84(-1.66%) |
Nov 30, 2017 | 47.28 | 51.24 | 46.20 | 50.52 | 176,066 | +6.60(+15.03%) |
Nov 29, 2017 | 42.24 | 44.04 | 42.00 | 43.92 | 22,058 | +1.32(+3.10%) |
Nov 28, 2017 | 44.04 | 44.40 | 42.00 | 42.60 | 38,439 | -0.72(-1.66%) |
Nov 27, 2017 | 44.04 | 44.40 | 42.12 | 43.32 | 41,392 | -0.48(-1.10%) |
Nov 24, 2017 | 44.40 | 44.52 | 43.20 | 43.80 | 11,872 | -0.36(-0.82%) |
Nov 22, 2017 | 44.40 | 45.12 | 43.68 | 44.16 | 29,158 | +0.24(+0.55%) |
Nov 21, 2017 | 44.16 | 46.08 | 43.68 | 43.92 | 63,379 | +0.48(+1.10%) |
Nov 20, 2017 | 41.16 | 44.22 | 40.81 | 43.44 | 38,973 | +2.28(+5.54%) |
Nov 17, 2017 | 41.52 | 41.76 | 40.08 | 41.16 | 14,432 | -0.36(-0.87%) |
Nov 16, 2017 | 39.48 | 42.18 | 39.48 | 41.52 | 38,402 | +2.28(+5.81%) |
Nov 15, 2017 | 39.00 | 40.20 | 38.04 | 39.24 | 15,419 | +0.00(+0.00%) |
Nov 14, 2017 | 40.80 | 40.80 | 38.40 | 39.24 | 25,268 | -1.44(-3.54%) |
Nov 13, 2017 | 41.76 | 42.72 | 40.68 | 40.68 | 28,552 | -0.96(-2.31%) |
Nov 10, 2017 | 39.96 | 42.00 | 39.84 | 41.64 | 15,081 | +1.20(+2.97%) |
Nov 09, 2017 | 39.60 | 40.68 | 38.88 | 40.44 | 17,376 | +0.60(+1.51%) |
Nov 08, 2017 | 40.44 | 40.92 | 39.00 | 39.84 | 24,771 | -0.60(-1.48%) |
Nov 07, 2017 | 42.00 | 42.00 | 39.60 | 40.44 | 38,132 | -2.16(-5.07%) |
Nov 06, 2017 | 42.48 | 43.77 | 41.76 | 42.60 | 26,328 | -0.24(-0.56%) |
Nov 03, 2017 | 41.88 | 44.04 | 41.04 | 42.84 | 45,453 | +0.84(+2.00%) |
Nov 02, 2017 | 42.00 | 42.72 | 40.20 | 42.00 | 44,851 | +0.36(+0.86%) |