Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.83 | 49.07 | 48.83 | 49.03 | 11,096 | -0.12(-0.25%) |
Jan 30, 2018 | 48.49 | 49.15 | 48.49 | 49.15 | 3,120 | +0.32(+0.65%) |
Jan 29, 2018 | 48.93 | 49.08 | 48.81 | 48.83 | 6,395 | -0.10(-0.20%) |
Jan 26, 2018 | 48.74 | 48.95 | 48.74 | 48.93 | 4,643 | +0.57(+1.19%) |
Jan 25, 2018 | 48.71 | 48.71 | 48.33 | 48.35 | 15,110 | -0.16(-0.32%) |
Jan 24, 2018 | 48.88 | 48.96 | 48.36 | 48.51 | 5,832 | -0.35(-0.72%) |
Jan 23, 2018 | 48.74 | 48.92 | 48.74 | 48.86 | 2,294 | +0.18(+0.36%) |
Jan 22, 2018 | 48.93 | 48.93 | 48.53 | 48.69 | 3,004 | -0.27(-0.56%) |
Jan 19, 2018 | 48.88 | 49.02 | 48.88 | 48.96 | 4,023 | -0.05(-0.10%) |
Jan 18, 2018 | 49.11 | 49.11 | 49.01 | 49.01 | 1,478 | -0.17(-0.34%) |
Jan 17, 2018 | 48.93 | 49.19 | 48.79 | 49.17 | 3,864 | +0.49(+1.00%) |
Jan 16, 2018 | 49.34 | 49.34 | 48.55 | 48.69 | 11,290 | -0.52(-1.05%) |
Jan 12, 2018 | 49.20 | 49.20 | 49.20 | 0 | +0.59(+1.21%) | |
Jan 11, 2018 | 48.27 | 48.62 | 48.27 | 48.61 | 3,853 | +0.54(+1.13%) |
Jan 10, 2018 | 48.03 | 48.20 | 47.98 | 48.07 | 10,052 | -0.22(-0.46%) |
Jan 09, 2018 | 48.77 | 48.77 | 48.30 | 48.30 | 4,970 | -0.41(-0.84%) |
Jan 08, 2018 | 47.99 | 48.71 | 47.99 | 48.71 | 5,607 | +0.60(+1.26%) |
Jan 05, 2018 | 48.05 | 48.15 | 47.94 | 48.10 | 74,287 | +0.22(+0.47%) |
Jan 04, 2018 | 47.97 | 48.01 | 47.83 | 47.88 | 3,319 | +0.35(+0.74%) |
Jan 03, 2018 | 47.54 | 47.54 | 47.53 | 47.53 | 551 | +0.08(+0.16%) |
Jan 02, 2018 | 47.13 | 47.45 | 47.13 | 47.45 | 3,751 | +0.24(+0.50%) |
Dec 29, 2017 | 47.21 | 47.21 | 47.21 | 0 | -0.08(-0.17%) | |
Dec 28, 2017 | 47.34 | 47.34 | 47.29 | 47.29 | 413 | -0.12(-0.25%) |
Dec 27, 2017 | 47.15 | 47.41 | 47.15 | 47.41 | 721 | +0.24(+0.52%) |
Dec 26, 2017 | 47.41 | 47.41 | 47.17 | 47.17 | 963 | -0.40(-0.85%) |
Dec 22, 2017 | 47.56 | 47.58 | 47.56 | 47.57 | 717 | -0.14(-0.30%) |
Dec 21, 2017 | 47.73 | 47.81 | 47.70 | 47.71 | 2,169 | +0.11(+0.23%) |
Dec 20, 2017 | 47.89 | 47.89 | 47.32 | 47.60 | 3,655 | -0.31(-0.66%) |
Dec 19, 2017 | 47.61 | 47.92 | 47.61 | 47.92 | 3,976 | +0.29(+0.61%) |
Dec 18, 2017 | 47.77 | 47.77 | 47.58 | 47.63 | 11,650 | +0.26(+0.55%) |
Dec 15, 2017 | 47.15 | 47.53 | 46.89 | 47.37 | 3,840 | +0.18(+0.39%) |
Dec 14, 2017 | 47.31 | 47.37 | 47.18 | 47.18 | 1,750 | -0.46(-0.96%) |
Dec 13, 2017 | 47.62 | 47.66 | 47.51 | 47.64 | 3,274 | +0.62(+1.32%) |
Dec 12, 2017 | 47.13 | 47.13 | 47.02 | 47.02 | 2,203 | -0.11(-0.23%) |
Dec 11, 2017 | 46.92 | 47.12 | 46.92 | 47.12 | 678 | +0.40(+0.85%) |
Dec 08, 2017 | 46.77 | 46.97 | 46.72 | 46.72 | 4,028 | +0.16(+0.34%) |
Dec 07, 2017 | 46.38 | 46.57 | 46.35 | 46.57 | 5,334 | +0.43(+0.93%) |
Dec 06, 2017 | 46.18 | 46.37 | 46.05 | 46.14 | 3,113 | -0.27(-0.59%) |
Dec 05, 2017 | 46.66 | 46.77 | 46.41 | 46.41 | 1,678 | -0.23(-0.50%) |
Dec 04, 2017 | 47.15 | 46.65 | 46.65 | 5,830 | -0.53(-1.11%) | |
Dec 01, 2017 | 47.47 | 47.47 | 47.47 | 47.17 | 69,687 | -0.32(-0.68%) |
Nov 30, 2017 | 47.40 | 47.62 | 47.35 | 47.49 | 4,686 | -0.14(-0.29%) |
Nov 29, 2017 | 47.76 | 47.40 | 47.63 | 3,019 | -0.14(-0.29%) | |
Nov 28, 2017 | 47.45 | 47.76 | 47.45 | 47.76 | 6,636 | +0.49(+1.03%) |
Nov 27, 2017 | 47.24 | 47.35 | 47.22 | 47.28 | 4,997 | +0.02(+0.04%) |
Nov 24, 2017 | 47.16 | 47.26 | 47.16 | 47.26 | 2,003 | +0.13(+0.27%) |
Nov 22, 2017 | 47.06 | 47.18 | 47.06 | 47.13 | 897 | +0.13(+0.28%) |
Nov 21, 2017 | 46.96 | 47.23 | 46.96 | 47.00 | 3,784 | +0.53(+1.14%) |
Nov 20, 2017 | 46.04 | 46.52 | 46.04 | 46.47 | 3,175 | +0.41(+0.89%) |
Nov 17, 2017 | 45.62 | 46.06 | 45.62 | 46.06 | 7,656 | +0.33(+0.72%) |
Nov 16, 2017 | 45.38 | 45.74 | 45.38 | 45.73 | 4,683 | +0.88(+1.97%) |
Nov 15, 2017 | 44.63 | 44.96 | 44.63 | 44.85 | 2,337 | -0.18(-0.41%) |
Nov 14, 2017 | 44.88 | 45.11 | 44.88 | 45.03 | 2,962 | +0.18(+0.39%) |
Nov 13, 2017 | 44.56 | 44.86 | 44.54 | 44.86 | 3,410 | +0.19(+0.42%) |
Nov 10, 2017 | 44.26 | 44.67 | 44.26 | 44.67 | 4,061 | +0.24(+0.54%) |
Nov 09, 2017 | 44.40 | 44.50 | 44.34 | 44.43 | 1,746 | -0.70(-1.55%) |
Nov 08, 2017 | 44.73 | 45.21 | 44.73 | 45.13 | 6,724 | +0.49(+1.09%) |
Nov 07, 2017 | 44.89 | 44.89 | 44.64 | 44.64 | 1,352 | -0.32(-0.72%) |
Nov 06, 2017 | 44.82 | 44.98 | 44.64 | 44.97 | 5,823 | +0.24(+0.53%) |
Nov 03, 2017 | 44.51 | 44.73 | 44.26 | 44.73 | 8,781 | +0.58(+1.31%) |
Nov 02, 2017 | 44.46 | 44.46 | 44.11 | 44.15 | 230,147 | -0.98(-2.18%) |