Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.13 | 50.50 | 48.94 | 48.94 | 168,954 | -1.28(-2.55%) |
Jan 30, 2018 | 50.04 | 51.09 | 49.90 | 50.22 | 243,197 | -0.14(-0.27%) |
Jan 29, 2018 | 50.59 | 50.73 | 50.04 | 50.36 | 191,492 | +0.23(+0.46%) |
Jan 26, 2018 | 51.96 | 51.96 | 48.30 | 50.13 | 324,508 | +1.28(+2.62%) |
Jan 25, 2018 | 49.31 | 49.31 | 48.54 | 48.85 | 308,781 | -0.09(-0.19%) |
Jan 24, 2018 | 49.45 | 49.90 | 48.90 | 48.94 | 232,392 | -0.46(-0.93%) |
Jan 23, 2018 | 49.17 | 49.49 | 48.94 | 49.40 | 110,621 | +0.23(+0.46%) |
Jan 22, 2018 | 49.31 | 49.31 | 48.81 | 49.17 | 101,165 | -0.05(-0.09%) |
Jan 19, 2018 | 48.76 | 49.22 | 48.71 | 49.22 | 189,599 | +0.46(+0.94%) |
Jan 18, 2018 | 48.94 | 48.99 | 48.62 | 48.76 | 164,017 | -0.18(-0.37%) |
Jan 17, 2018 | 48.85 | 49.01 | 48.08 | 48.94 | 190,130 | +0.41(+0.85%) |
Jan 16, 2018 | 48.90 | 49.22 | 48.49 | 48.53 | 219,632 | -0.27(-0.56%) |
Jan 12, 2018 | 48.81 | 48.81 | 48.81 | 0 | +0.78(+1.62%) | |
Jan 11, 2018 | 47.07 | 48.26 | 46.48 | 48.03 | 257,211 | +1.28(+2.74%) |
Jan 10, 2018 | 46.66 | 47.39 | 46.57 | 46.75 | 308,909 | +0.09(+0.20%) |
Jan 09, 2018 | 46.20 | 46.93 | 46.06 | 46.66 | 309,173 | +0.59(+1.29%) |
Jan 08, 2018 | 46.02 | 46.11 | 45.42 | 46.06 | 275,298 | +0.00(+0.00%) |
Jan 05, 2018 | 45.33 | 46.18 | 45.20 | 46.06 | 462,440 | +1.05(+2.34%) |
Jan 04, 2018 | 44.65 | 45.52 | 44.65 | 45.01 | 414,452 | +0.46(+1.03%) |
Jan 03, 2018 | 44.33 | 44.74 | 43.92 | 44.56 | 226,639 | +0.18(+0.41%) |
Jan 02, 2018 | 44.33 | 44.65 | 43.87 | 44.37 | 376,675 | +0.32(+0.73%) |
Dec 29, 2017 | 44.05 | 44.05 | 44.05 | 0 | -0.50(-1.13%) | |
Dec 28, 2017 | 44.33 | 44.78 | 44.05 | 44.56 | 123,182 | +0.37(+0.83%) |
Dec 27, 2017 | 44.33 | 44.56 | 43.87 | 44.19 | 163,625 | -0.14(-0.31%) |
Dec 26, 2017 | 44.83 | 44.92 | 44.24 | 44.33 | 85,239 | -0.50(-1.12%) |
Dec 22, 2017 | 45.10 | 45.10 | 44.56 | 44.83 | 121,378 | -0.09(-0.20%) |
Dec 21, 2017 | 44.69 | 45.10 | 43.96 | 44.92 | 155,696 | +0.23(+0.51%) |
Dec 20, 2017 | 45.19 | 45.24 | 44.10 | 44.69 | 249,933 | -0.09(-0.20%) |
Dec 19, 2017 | 45.15 | 45.24 | 44.56 | 44.78 | 253,809 | -0.32(-0.71%) |
Dec 18, 2017 | 44.37 | 45.10 | 44.37 | 45.10 | 289,785 | +1.05(+2.38%) |
Dec 15, 2017 | 42.41 | 44.10 | 42.39 | 44.05 | 1,151,995 | +1.78(+4.21%) |
Dec 14, 2017 | 43.14 | 43.51 | 42.14 | 42.28 | 240,256 | -0.78(-1.80%) |
Dec 13, 2017 | 42.91 | 43.73 | 42.87 | 43.05 | 238,565 | +0.18(+0.43%) |
Dec 12, 2017 | 42.50 | 43.19 | 42.50 | 42.87 | 234,858 | +0.41(+0.97%) |
Dec 11, 2017 | 42.96 | 43.05 | 42.32 | 42.46 | 154,856 | -0.46(-1.06%) |
Dec 08, 2017 | 43.69 | 43.69 | 42.91 | 42.91 | 161,153 | -0.50(-1.16%) |
Dec 07, 2017 | 44.05 | 44.28 | 43.32 | 43.42 | 199,239 | -0.73(-1.65%) |
Dec 06, 2017 | 44.87 | 44.97 | 44.05 | 44.15 | 159,192 | -0.82(-1.83%) |
Dec 05, 2017 | 45.88 | 45.97 | 44.97 | 44.97 | 264,962 | -0.73(-1.60%) |
Dec 04, 2017 | 46.15 | 46.52 | 45.47 | 45.70 | 280,502 | +0.32(+0.70%) |
Dec 01, 2017 | 45.29 | 45.51 | 43.92 | 45.38 | 280,948 | +0.14(+0.30%) |
Nov 30, 2017 | 46.79 | 46.79 | 45.19 | 45.24 | 257,303 | -1.19(-2.55%) |
Nov 29, 2017 | 45.79 | 46.65 | 45.47 | 46.43 | 329,252 | +0.96(+2.11%) |
Nov 28, 2017 | 44.15 | 45.51 | 44.05 | 45.47 | 266,159 | +1.46(+3.32%) |
Nov 27, 2017 | 44.33 | 44.51 | 43.83 | 44.01 | 177,996 | -0.27(-0.62%) |
Nov 24, 2017 | 44.78 | 44.78 | 44.01 | 44.28 | 131,667 | -0.32(-0.72%) |
Nov 22, 2017 | 44.60 | 44.87 | 44.19 | 44.60 | 246,612 | -0.05(-0.10%) |
Nov 21, 2017 | 43.69 | 44.65 | 43.51 | 44.65 | 527,704 | +1.14(+2.62%) |
Nov 20, 2017 | 43.60 | 43.69 | 42.82 | 43.51 | 629,467 | +0.82(+1.92%) |
Nov 17, 2017 | 42.73 | 42.96 | 42.18 | 42.69 | 435,551 | -0.46(-1.06%) |
Nov 16, 2017 | 42.91 | 43.32 | 42.32 | 43.14 | 166,685 | +0.32(+0.75%) |
Nov 15, 2017 | 42.23 | 43.32 | 40.82 | 42.82 | 171,235 | +0.14(+0.32%) |
Nov 14, 2017 | 42.37 | 43.00 | 42.09 | 42.69 | 87,336 | +0.05(+0.11%) |
Nov 13, 2017 | 41.45 | 42.78 | 41.27 | 42.64 | 102,594 | +0.87(+2.07%) |
Nov 10, 2017 | 41.73 | 42.23 | 41.55 | 41.77 | 120,955 | +0.05(+0.11%) |
Nov 09, 2017 | 42.09 | 42.46 | 41.32 | 41.73 | 110,710 | -0.68(-1.61%) |
Nov 08, 2017 | 42.55 | 43.28 | 41.91 | 42.41 | 163,560 | -0.14(-0.32%) |
Nov 07, 2017 | 43.60 | 43.83 | 42.23 | 42.55 | 176,239 | -1.14(-2.61%) |
Nov 06, 2017 | 43.92 | 44.19 | 43.56 | 43.69 | 75,975 | -0.18(-0.42%) |
Nov 03, 2017 | 44.15 | 44.19 | 43.64 | 43.87 | 100,239 | -0.32(-0.72%) |
Nov 02, 2017 | 43.37 | 44.28 | 43.00 | 44.19 | 126,957 | +0.73(+1.68%) |