Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.08 | 47.18 | 46.60 | 46.69 | 108,965 | -0.21(-0.44%) |
Jan 30, 2018 | 46.79 | 46.99 | 46.62 | 46.89 | 110,384 | -0.32(-0.69%) |
Jan 29, 2018 | 47.18 | 47.43 | 47.10 | 47.22 | 106,207 | +0.04(+0.08%) |
Jan 26, 2018 | 46.91 | 47.19 | 46.79 | 47.18 | 118,143 | +0.41(+0.87%) |
Jan 25, 2018 | 46.90 | 46.90 | 46.58 | 46.77 | 60,892 | +0.03(+0.07%) |
Jan 24, 2018 | 46.78 | 46.99 | 46.37 | 46.74 | 102,800 | +0.07(+0.16%) |
Jan 23, 2018 | 46.52 | 46.70 | 46.43 | 46.66 | 83,242 | +0.33(+0.72%) |
Jan 22, 2018 | 45.86 | 46.33 | 45.84 | 46.33 | 47,876 | +0.48(+1.05%) |
Jan 19, 2018 | 45.81 | 45.85 | 45.56 | 45.85 | 129,285 | +0.37(+0.80%) |
Jan 18, 2018 | 45.45 | 45.57 | 45.37 | 45.48 | 48,056 | +0.04(+0.08%) |
Jan 17, 2018 | 45.41 | 45.53 | 45.26 | 45.44 | 67,409 | +0.24(+0.53%) |
Jan 16, 2018 | 45.67 | 45.80 | 45.14 | 45.21 | 175,424 | -0.21(-0.46%) |
Jan 12, 2018 | 45.41 | 45.41 | 45.41 | 0 | +0.57(+1.27%) | |
Jan 11, 2018 | 44.20 | 44.84 | 44.20 | 44.84 | 71,100 | +0.73(+1.65%) |
Jan 10, 2018 | 43.91 | 44.12 | 43.84 | 44.12 | 55,585 | +0.09(+0.20%) |
Jan 09, 2018 | 44.13 | 44.15 | 43.96 | 44.03 | 121,592 | +0.04(+0.08%) |
Jan 08, 2018 | 43.94 | 44.00 | 43.90 | 44.00 | 210,828 | +0.06(+0.14%) |
Jan 05, 2018 | 43.75 | 43.94 | 43.70 | 43.94 | 159,733 | +0.34(+0.79%) |
Jan 04, 2018 | 43.72 | 43.74 | 43.39 | 43.59 | 219,031 | +0.02(+0.04%) |
Jan 03, 2018 | 43.48 | 43.60 | 43.48 | 43.58 | 170,088 | +0.17(+0.40%) |
Jan 02, 2018 | 43.00 | 43.43 | 43.00 | 43.40 | 518,803 | +0.58(+1.34%) |
Dec 29, 2017 | 42.83 | 42.83 | 42.83 | 0 | -0.27(-0.63%) | |
Dec 28, 2017 | 43.11 | 43.11 | 42.99 | 43.10 | 333,467 | +0.11(+0.25%) |
Dec 27, 2017 | 43.11 | 43.11 | 42.96 | 42.99 | 66,739 | -0.05(-0.12%) |
Dec 26, 2017 | 42.96 | 43.10 | 42.96 | 43.05 | 28,895 | +0.08(+0.18%) |
Dec 22, 2017 | 43.04 | 43.04 | 42.92 | 42.97 | 84,468 | -0.05(-0.13%) |
Dec 21, 2017 | 42.87 | 43.06 | 42.87 | 43.02 | 41,941 | +0.22(+0.52%) |
Dec 20, 2017 | 43.04 | 43.04 | 42.78 | 42.80 | 33,139 | -0.06(-0.15%) |
Dec 19, 2017 | 42.94 | 42.94 | 42.80 | 42.86 | 34,466 | -0.03(-0.06%) |
Dec 18, 2017 | 42.89 | 42.95 | 42.79 | 42.89 | 46,850 | +0.36(+0.85%) |
Dec 15, 2017 | 42.44 | 42.64 | 42.44 | 42.53 | 103,002 | +0.28(+0.67%) |
Dec 14, 2017 | 42.22 | 42.36 | 42.20 | 42.25 | 72,781 | +0.09(+0.22%) |
Dec 13, 2017 | 42.22 | 42.24 | 42.13 | 42.15 | 94,186 | -0.00(-0.01%) |
Dec 12, 2017 | 42.31 | 42.31 | 42.15 | 42.16 | 76,098 | -0.01(-0.02%) |
Dec 11, 2017 | 42.09 | 42.17 | 42.07 | 42.17 | 49,932 | +0.12(+0.28%) |
Dec 08, 2017 | 42.05 | 42.18 | 42.03 | 42.05 | 41,209 | +0.18(+0.44%) |
Dec 07, 2017 | 41.74 | 41.94 | 41.74 | 41.86 | 117,043 | +0.12(+0.29%) |
Dec 06, 2017 | 41.90 | 41.95 | 41.74 | 41.74 | 373,450 | -0.22(-0.53%) |
Dec 05, 2017 | 42.26 | 42.28 | 41.97 | 41.97 | 492,003 | -0.25(-0.59%) |
Dec 04, 2017 | 42.12 | 42.43 | 42.12 | 42.21 | 319,353 | +0.46(+1.09%) |
Dec 01, 2017 | 41.63 | 41.84 | 41.38 | 41.76 | 1,218,907 | -0.03(-0.08%) |
Nov 30, 2017 | 41.63 | 41.92 | 41.49 | 41.79 | 135,270 | +0.30(+0.73%) |
Nov 29, 2017 | 41.19 | 41.56 | 41.19 | 41.49 | 149,802 | +0.33(+0.80%) |
Nov 28, 2017 | 40.74 | 41.16 | 40.54 | 41.16 | 84,087 | +0.51(+1.24%) |
Nov 27, 2017 | 40.75 | 40.80 | 40.63 | 40.65 | 22,496 | -0.01(-0.02%) |
Nov 24, 2017 | 40.71 | 40.71 | 40.66 | 40.66 | 12,506 | +0.02(+0.06%) |
Nov 22, 2017 | 40.60 | 40.69 | 40.46 | 40.64 | 37,631 | +0.10(+0.25%) |
Nov 21, 2017 | 40.43 | 40.55 | 40.36 | 40.54 | 53,015 | +0.22(+0.56%) |
Nov 20, 2017 | 40.33 | 40.36 | 40.27 | 40.31 | 68,759 | -0.01(-0.03%) |
Nov 17, 2017 | 40.29 | 40.36 | 40.24 | 40.33 | 66,875 | +0.14(+0.35%) |
Nov 16, 2017 | 39.85 | 40.22 | 39.85 | 40.18 | 108,743 | +0.52(+1.30%) |
Nov 15, 2017 | 39.61 | 39.73 | 39.51 | 39.67 | 223,824 | -0.15(-0.38%) |
Nov 14, 2017 | 39.65 | 39.83 | 39.61 | 39.82 | 76,802 | +0.02(+0.04%) |
Nov 13, 2017 | 39.66 | 39.95 | 39.66 | 39.80 | 73,540 | +0.04(+0.11%) |
Nov 10, 2017 | 39.60 | 39.81 | 39.60 | 39.76 | 72,307 | +0.16(+0.39%) |
Nov 09, 2017 | 39.34 | 39.64 | 39.31 | 39.61 | 79,042 | +0.08(+0.19%) |
Nov 08, 2017 | 39.44 | 39.58 | 39.40 | 39.53 | 91,200 | +0.08(+0.21%) |
Nov 07, 2017 | 39.60 | 39.67 | 39.42 | 39.45 | 66,540 | -0.21(-0.54%) |
Nov 06, 2017 | 39.46 | 39.67 | 39.39 | 39.66 | 79,709 | +0.20(+0.50%) |
Nov 03, 2017 | 39.28 | 39.51 | 39.17 | 39.46 | 116,439 | +0.16(+0.40%) |
Nov 02, 2017 | 39.43 | 39.43 | 39.21 | 39.30 | 59,532 | -0.12(-0.31%) |