Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.75 | 46.16 | 45.26 | 45.66 | 243,419 | -0.05(-0.11%) |
Jan 30, 2018 | 45.17 | 46.09 | 45.13 | 45.71 | 323,307 | +0.23(+0.51%) |
Jan 29, 2018 | 45.26 | 45.59 | 44.60 | 45.48 | 260,014 | +0.28(+0.62%) |
Jan 26, 2018 | 44.85 | 45.21 | 44.36 | 45.20 | 193,420 | +0.36(+0.81%) |
Jan 25, 2018 | 44.69 | 44.87 | 44.39 | 44.83 | 164,441 | +0.30(+0.67%) |
Jan 24, 2018 | 45.06 | 45.20 | 44.18 | 44.54 | 470,162 | -0.45(-1.01%) |
Jan 23, 2018 | 44.29 | 45.34 | 43.91 | 44.99 | 285,336 | +0.70(+1.58%) |
Jan 22, 2018 | 43.56 | 44.34 | 42.96 | 44.29 | 250,729 | +0.55(+1.26%) |
Jan 19, 2018 | 42.51 | 43.99 | 42.46 | 43.74 | 238,895 | +1.34(+3.17%) |
Jan 18, 2018 | 42.54 | 43.15 | 42.33 | 42.39 | 201,632 | -0.16(-0.39%) |
Jan 17, 2018 | 42.33 | 42.75 | 41.95 | 42.56 | 223,657 | +0.27(+0.64%) |
Jan 16, 2018 | 44.33 | 44.38 | 42.05 | 42.29 | 308,973 | -1.76(-3.99%) |
Jan 12, 2018 | 44.04 | 44.04 | 44.04 | 0 | +0.68(+1.56%) | |
Jan 11, 2018 | 41.67 | 43.57 | 41.59 | 43.37 | 343,265 | +1.99(+4.80%) |
Jan 10, 2018 | 40.18 | 41.59 | 40.18 | 41.38 | 209,873 | +0.95(+2.35%) |
Jan 09, 2018 | 41.73 | 41.73 | 40.19 | 40.43 | 466,578 | -1.28(-3.06%) |
Jan 08, 2018 | 42.36 | 42.48 | 41.15 | 41.71 | 310,136 | -0.72(-1.69%) |
Jan 05, 2018 | 42.80 | 42.95 | 42.02 | 42.43 | 261,553 | -0.21(-0.48%) |
Jan 04, 2018 | 42.91 | 43.65 | 42.15 | 42.63 | 260,075 | -0.20(-0.46%) |
Jan 03, 2018 | 42.80 | 42.86 | 42.32 | 42.83 | 246,574 | +0.01(+0.02%) |
Jan 02, 2018 | 42.05 | 42.92 | 41.90 | 42.82 | 245,516 | +1.00(+2.39%) |
Dec 29, 2017 | 41.83 | 41.83 | 41.83 | 0 | -0.21(-0.49%) | |
Dec 28, 2017 | 41.74 | 42.54 | 41.26 | 42.03 | 201,191 | +0.31(+0.75%) |
Dec 27, 2017 | 42.02 | 42.50 | 41.59 | 41.72 | 113,273 | -0.19(-0.45%) |
Dec 26, 2017 | 41.33 | 42.21 | 41.27 | 41.91 | 146,962 | +0.73(+1.76%) |
Dec 22, 2017 | 40.98 | 41.64 | 40.59 | 41.18 | 149,644 | +0.21(+0.50%) |
Dec 21, 2017 | 41.01 | 41.84 | 40.53 | 40.98 | 260,941 | +0.10(+0.24%) |
Dec 20, 2017 | 41.10 | 41.47 | 40.79 | 40.88 | 179,452 | -0.07(-0.18%) |
Dec 19, 2017 | 40.54 | 41.29 | 40.54 | 40.95 | 272,616 | +0.74(+1.85%) |
Dec 18, 2017 | 40.65 | 41.20 | 40.11 | 40.21 | 304,248 | -0.30(-0.73%) |
Dec 15, 2017 | 40.92 | 40.98 | 39.57 | 40.51 | 705,298 | -0.56(-1.37%) |
Dec 14, 2017 | 42.05 | 42.17 | 40.64 | 41.07 | 338,536 | -0.82(-1.97%) |
Dec 13, 2017 | 41.02 | 42.08 | 40.64 | 41.89 | 249,420 | +0.87(+2.13%) |
Dec 12, 2017 | 41.75 | 42.05 | 41.00 | 41.02 | 256,117 | -0.54(-1.30%) |
Dec 11, 2017 | 40.90 | 41.73 | 40.61 | 41.56 | 331,717 | +0.73(+1.78%) |
Dec 08, 2017 | 40.31 | 41.41 | 39.99 | 40.83 | 288,430 | +0.00(+0.00%) |
Dec 07, 2017 | 40.06 | 41.12 | 40.05 | 218,181 | +0.00(+0.00%) | |
Dec 06, 2017 | 41.00 | 41.19 | 39.89 | 40.03 | 262,744 | -0.99(-2.42%) |
Dec 05, 2017 | 40.93 | 41.12 | 39.91 | 41.03 | 505,573 | +0.05(+0.12%) |
Dec 04, 2017 | 37.49 | 41.20 | 37.40 | 40.98 | 934,319 | +3.83(+10.30%) |
Dec 01, 2017 | 37.14 | 37.42 | 36.49 | 37.15 | 310,801 | +0.06(+0.15%) |
Nov 30, 2017 | 37.20 | 37.66 | 36.15 | 37.10 | 293,908 | -0.19(-0.50%) |
Nov 29, 2017 | 35.71 | 37.31 | 35.71 | 37.28 | 485,682 | +1.67(+4.68%) |
Nov 28, 2017 | 34.23 | 35.77 | 34.01 | 35.62 | 349,535 | +1.49(+4.36%) |
Nov 27, 2017 | 34.89 | 35.27 | 34.07 | 34.13 | 360,704 | -0.64(-1.84%) |
Nov 24, 2017 | 35.20 | 35.29 | 34.73 | 34.77 | 120,410 | -0.36(-1.04%) |
Nov 22, 2017 | 34.69 | 35.21 | 34.41 | 35.13 | 414,752 | +0.49(+1.42%) |
Nov 21, 2017 | 35.37 | 35.49 | 34.13 | 34.64 | 411,827 | -0.66(-1.88%) |
Nov 20, 2017 | 36.74 | 36.74 | 34.67 | 35.30 | 808,734 | -1.25(-3.43%) |
Nov 17, 2017 | 36.48 | 37.26 | 36.33 | 36.55 | 621,713 | +0.02(+0.04%) |
Nov 16, 2017 | 36.59 | 37.05 | 36.27 | 36.54 | 350,441 | +0.10(+0.27%) |
Nov 15, 2017 | 36.35 | 36.59 | 35.69 | 36.44 | 252,693 | -0.04(-0.11%) |
Nov 14, 2017 | 36.47 | 37.00 | 36.00 | 36.48 | 346,899 | +0.59(+1.64%) |
Nov 13, 2017 | 37.31 | 37.35 | 35.87 | 35.89 | 416,269 | -1.82(-4.83%) |
Nov 10, 2017 | 37.09 | 38.08 | 36.80 | 37.71 | 532,245 | +1.21(+3.30%) |
Nov 09, 2017 | 34.61 | 39.13 | 34.44 | 36.51 | 992,505 | +1.76(+5.07%) |
Nov 08, 2017 | 34.55 | 34.77 | 34.12 | 34.74 | 725,690 | +0.00(+0.00%) |
Nov 07, 2017 | 37.06 | 37.06 | 34.46 | 34.74 | 762,972 | -2.41(-6.49%) |
Nov 06, 2017 | 38.19 | 38.19 | 36.98 | 37.15 | 427,593 | -1.15(-3.00%) |
Nov 03, 2017 | 38.27 | 39.13 | 38.12 | 38.30 | 305,185 | -0.02(-0.06%) |
Nov 02, 2017 | 38.26 | 38.55 | 37.65 | 38.33 | 267,737 | -0.10(-0.25%) |