Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.38 | 45.67 | 44.44 | 45.03 | 129,368 | -0.10(-0.22%) |
Jan 30, 2018 | 45.52 | 45.72 | 44.98 | 45.13 | 168,088 | -0.84(-1.82%) |
Jan 29, 2018 | 46.02 | 46.61 | 45.79 | 45.97 | 121,742 | -0.10(-0.21%) |
Jan 26, 2018 | 47.05 | 47.10 | 45.52 | 46.06 | 171,759 | -0.93(-1.99%) |
Jan 25, 2018 | 46.26 | 47.05 | 45.97 | 47.00 | 160,444 | +1.13(+2.47%) |
Jan 24, 2018 | 45.77 | 46.61 | 45.72 | 45.87 | 80,222 | +0.00(+0.00%) |
Jan 23, 2018 | 47.00 | 47.00 | 45.43 | 45.87 | 103,061 | -1.33(-2.81%) |
Jan 22, 2018 | 47.00 | 47.29 | 46.75 | 47.20 | 67,684 | +0.10(+0.21%) |
Jan 19, 2018 | 46.31 | 47.24 | 46.22 | 47.10 | 68,794 | +0.74(+1.59%) |
Jan 18, 2018 | 46.80 | 46.90 | 46.07 | 46.36 | 63,451 | -0.59(-1.26%) |
Jan 17, 2018 | 47.15 | 47.49 | 46.65 | 46.95 | 165,397 | -0.10(-0.21%) |
Jan 16, 2018 | 48.08 | 48.28 | 46.85 | 47.05 | 87,267 | -0.93(-1.95%) |
Jan 12, 2018 | 47.98 | 47.98 | 47.98 | 0 | -0.34(-0.71%) | |
Jan 11, 2018 | 47.24 | 48.33 | 47.00 | 48.33 | 135,824 | +1.13(+2.40%) |
Jan 10, 2018 | 48.47 | 48.47 | 47.00 | 47.20 | 97,306 | -1.43(-2.93%) |
Jan 09, 2018 | 49.26 | 49.26 | 48.55 | 48.62 | 88,290 | -0.64(-1.30%) |
Jan 08, 2018 | 49.51 | 49.68 | 48.82 | 49.26 | 90,416 | -0.44(-0.89%) |
Jan 05, 2018 | 50.14 | 50.44 | 49.41 | 49.70 | 88,958 | -0.44(-0.88%) |
Jan 04, 2018 | 49.75 | 50.34 | 49.36 | 50.14 | 104,331 | +0.74(+1.49%) |
Jan 03, 2018 | 49.95 | 49.95 | 48.92 | 49.41 | 115,578 | -0.54(-1.08%) |
Jan 02, 2018 | 50.10 | 50.26 | 49.12 | 49.95 | 108,453 | -0.10(-0.20%) |
Dec 29, 2017 | 50.05 | 50.05 | 50.05 | 0 | +0.10(+0.20%) | |
Dec 28, 2017 | 49.75 | 50.05 | 49.60 | 49.95 | 65,067 | +0.25(+0.49%) |
Dec 27, 2017 | 50.64 | 50.64 | 49.46 | 49.70 | 60,569 | -0.88(-1.75%) |
Dec 26, 2017 | 49.60 | 50.73 | 49.21 | 50.59 | 180,834 | +1.08(+2.18%) |
Dec 22, 2017 | 50.59 | 50.59 | 49.46 | 49.51 | 53,345 | -0.93(-1.85%) |
Dec 21, 2017 | 50.19 | 50.56 | 49.70 | 50.44 | 98,738 | +0.30(+0.59%) |
Dec 20, 2017 | 49.70 | 50.24 | 49.43 | 50.14 | 93,632 | +0.69(+1.39%) |
Dec 19, 2017 | 49.65 | 49.80 | 48.97 | 49.46 | 138,882 | -0.10(-0.20%) |
Dec 18, 2017 | 48.23 | 49.55 | 48.23 | 49.55 | 135,493 | +1.57(+3.28%) |
Dec 15, 2017 | 46.56 | 48.33 | 46.49 | 47.98 | 397,550 | +1.57(+3.39%) |
Dec 14, 2017 | 47.74 | 48.23 | 46.06 | 46.41 | 167,973 | -1.38(-2.88%) |
Dec 13, 2017 | 47.69 | 48.06 | 47.49 | 47.79 | 126,027 | +0.10(+0.21%) |
Dec 12, 2017 | 48.18 | 48.20 | 47.54 | 47.69 | 114,642 | -0.20(-0.41%) |
Dec 11, 2017 | 47.79 | 48.47 | 47.54 | 47.88 | 98,411 | +0.15(+0.31%) |
Dec 08, 2017 | 48.92 | 48.92 | 47.59 | 47.74 | 82,633 | -0.93(-1.92%) |
Dec 07, 2017 | 48.18 | 49.11 | 48.13 | 48.67 | 82,905 | +0.49(+1.02%) |
Dec 06, 2017 | 48.57 | 48.72 | 47.94 | 48.18 | 181,082 | -0.69(-1.41%) |
Dec 05, 2017 | 49.31 | 49.65 | 48.67 | 48.87 | 98,615 | -0.44(-0.90%) |
Dec 04, 2017 | 50.14 | 50.69 | 49.31 | 49.31 | 160,769 | -0.25(-0.50%) |
Dec 01, 2017 | 49.41 | 49.55 | 48.72 | 49.55 | 165,855 | +0.49(+1.00%) |
Nov 30, 2017 | 49.36 | 49.36 | 48.77 | 49.06 | 165,190 | +0.15(+0.30%) |
Nov 29, 2017 | 49.16 | 49.21 | 48.67 | 48.92 | 86,921 | -0.10(-0.20%) |
Nov 28, 2017 | 47.83 | 49.01 | 47.54 | 49.01 | 138,140 | +1.33(+2.78%) |
Nov 27, 2017 | 47.69 | 48.23 | 47.31 | 47.69 | 190,258 | -0.20(-0.41%) |
Nov 24, 2017 | 47.88 | 48.23 | 47.29 | 47.88 | 63,464 | +0.20(+0.41%) |
Nov 22, 2017 | 48.87 | 49.01 | 47.49 | 47.69 | 75,401 | -0.93(-1.92%) |
Nov 21, 2017 | 47.44 | 48.62 | 47.20 | 48.62 | 173,662 | +1.62(+3.45%) |
Nov 20, 2017 | 46.80 | 47.15 | 46.56 | 47.00 | 265,734 | +0.54(+1.16%) |
Nov 17, 2017 | 46.85 | 47.20 | 46.36 | 46.46 | 112,925 | -0.64(-1.36%) |
Nov 16, 2017 | 45.87 | 47.24 | 45.67 | 47.10 | 117,199 | +1.47(+3.23%) |
Nov 15, 2017 | 45.87 | 46.46 | 45.38 | 45.62 | 137,320 | -0.54(-1.17%) |
Nov 14, 2017 | 46.21 | 46.41 | 45.52 | 46.16 | 129,787 | -0.15(-0.32%) |
Nov 13, 2017 | 46.36 | 47.02 | 45.97 | 46.31 | 169,458 | -0.49(-1.05%) |
Nov 10, 2017 | 49.75 | 50.34 | 46.70 | 46.80 | 191,624 | -2.70(-5.46%) |
Nov 09, 2017 | 48.97 | 50.93 | 48.28 | 49.51 | 326,247 | +3.59(+7.82%) |
Nov 08, 2017 | 45.62 | 46.11 | 44.98 | 45.92 | 121,107 | -0.05(-0.11%) |
Nov 07, 2017 | 46.80 | 46.85 | 45.67 | 45.97 | 111,136 | -0.98(-2.09%) |
Nov 06, 2017 | 47.20 | 47.39 | 46.85 | 46.95 | 75,037 | -0.05(-0.10%) |
Nov 03, 2017 | 47.00 | 47.20 | 46.61 | 47.00 | 98,144 | -0.10(-0.21%) |
Nov 02, 2017 | 47.24 | 47.79 | 46.90 | 47.10 | 137,109 | -0.30(-0.62%) |