Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.09 | 47.18 | 46.60 | 46.69 | 108,959 | -0.21(-0.44%) |
Jan 30, 2018 | 46.80 | 47.00 | 46.63 | 46.89 | 110,378 | -0.32(-0.69%) |
Jan 29, 2018 | 47.18 | 47.44 | 47.10 | 47.22 | 106,201 | +0.04(+0.08%) |
Jan 26, 2018 | 46.91 | 47.19 | 46.79 | 47.18 | 118,137 | +0.41(+0.87%) |
Jan 25, 2018 | 46.90 | 46.90 | 46.58 | 46.77 | 60,889 | +0.03(+0.07%) |
Jan 24, 2018 | 46.78 | 47.00 | 46.38 | 46.74 | 102,794 | +0.07(+0.16%) |
Jan 23, 2018 | 46.52 | 46.71 | 46.44 | 46.67 | 83,237 | +0.33(+0.72%) |
Jan 22, 2018 | 45.86 | 46.34 | 45.84 | 46.33 | 47,873 | +0.48(+1.05%) |
Jan 19, 2018 | 45.81 | 45.85 | 45.56 | 45.85 | 129,277 | +0.37(+0.80%) |
Jan 18, 2018 | 45.45 | 45.57 | 45.38 | 45.49 | 48,053 | +0.04(+0.08%) |
Jan 17, 2018 | 45.41 | 45.53 | 45.26 | 45.45 | 67,405 | +0.24(+0.53%) |
Jan 16, 2018 | 45.67 | 45.80 | 45.14 | 45.21 | 175,414 | -0.21(-0.46%) |
Jan 12, 2018 | 45.42 | 45.42 | 45.42 | 0 | +0.57(+1.27%) | |
Jan 11, 2018 | 44.20 | 44.85 | 44.20 | 44.85 | 71,096 | +0.73(+1.65%) |
Jan 10, 2018 | 43.91 | 44.12 | 43.84 | 44.12 | 55,582 | +0.09(+0.20%) |
Jan 09, 2018 | 44.13 | 44.15 | 43.96 | 44.03 | 121,585 | +0.04(+0.08%) |
Jan 08, 2018 | 43.95 | 44.00 | 43.90 | 44.00 | 210,816 | +0.06(+0.14%) |
Jan 05, 2018 | 43.75 | 43.94 | 43.70 | 43.94 | 159,724 | +0.34(+0.79%) |
Jan 04, 2018 | 43.72 | 43.74 | 43.39 | 43.60 | 219,019 | +0.02(+0.04%) |
Jan 03, 2018 | 43.49 | 43.61 | 43.49 | 43.58 | 170,078 | +0.17(+0.40%) |
Jan 02, 2018 | 43.00 | 43.43 | 43.00 | 43.41 | 518,773 | +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 | 333,448 | +0.11(+0.25%) |
Dec 27, 2017 | 43.11 | 43.11 | 42.96 | 43.00 | 66,735 | -0.05(-0.12%) |
Dec 26, 2017 | 42.96 | 43.10 | 42.96 | 43.05 | 28,893 | +0.08(+0.18%) |
Dec 22, 2017 | 43.04 | 43.04 | 42.92 | 42.97 | 84,463 | -0.05(-0.13%) |
Dec 21, 2017 | 42.87 | 43.07 | 42.87 | 43.03 | 41,938 | +0.22(+0.52%) |
Dec 20, 2017 | 43.04 | 43.04 | 42.79 | 42.80 | 33,137 | -0.06(-0.15%) |
Dec 19, 2017 | 42.94 | 42.94 | 42.80 | 42.87 | 34,464 | -0.03(-0.06%) |
Dec 18, 2017 | 42.89 | 42.95 | 42.80 | 42.89 | 46,847 | +0.36(+0.85%) |
Dec 15, 2017 | 42.45 | 42.65 | 42.45 | 42.53 | 102,996 | +0.28(+0.67%) |
Dec 14, 2017 | 42.22 | 42.37 | 42.21 | 42.25 | 72,776 | +0.09(+0.22%) |
Dec 13, 2017 | 42.22 | 42.25 | 42.14 | 42.16 | 94,181 | -0.00(-0.01%) |
Dec 12, 2017 | 42.31 | 42.31 | 42.15 | 42.16 | 76,094 | -0.01(-0.02%) |
Dec 11, 2017 | 42.10 | 42.18 | 42.08 | 42.17 | 49,929 | +0.12(+0.28%) |
Dec 08, 2017 | 42.05 | 42.18 | 42.03 | 42.05 | 41,206 | +0.18(+0.44%) |
Dec 07, 2017 | 41.75 | 41.94 | 41.75 | 41.87 | 117,036 | +0.12(+0.29%) |
Dec 06, 2017 | 41.90 | 41.95 | 41.75 | 41.75 | 373,428 | -0.22(-0.53%) |
Dec 05, 2017 | 42.27 | 42.28 | 41.97 | 41.97 | 491,975 | -0.25(-0.59%) |
Dec 04, 2017 | 42.12 | 42.44 | 42.12 | 42.22 | 319,334 | +0.46(+1.09%) |
Dec 01, 2017 | 41.63 | 41.84 | 41.38 | 41.76 | 1,218,837 | -0.03(-0.08%) |
Nov 30, 2017 | 41.63 | 41.92 | 41.49 | 41.79 | 135,262 | +0.30(+0.73%) |
Nov 29, 2017 | 41.20 | 41.57 | 41.20 | 41.49 | 149,793 | +0.33(+0.80%) |
Nov 28, 2017 | 40.74 | 41.16 | 40.55 | 41.16 | 84,082 | +0.51(+1.24%) |
Nov 27, 2017 | 40.75 | 40.81 | 40.63 | 40.66 | 22,494 | -0.01(-0.02%) |
Nov 24, 2017 | 40.71 | 40.71 | 40.66 | 40.66 | 12,505 | +0.02(+0.06%) |
Nov 22, 2017 | 40.60 | 40.70 | 40.46 | 40.64 | 37,629 | +0.10(+0.25%) |
Nov 21, 2017 | 40.43 | 40.56 | 40.36 | 40.54 | 53,012 | +0.22(+0.56%) |
Nov 20, 2017 | 40.34 | 40.37 | 40.27 | 40.32 | 68,755 | -0.01(-0.03%) |
Nov 17, 2017 | 40.29 | 40.36 | 40.24 | 40.33 | 66,872 | +0.14(+0.35%) |
Nov 16, 2017 | 39.85 | 40.22 | 39.85 | 40.19 | 108,737 | +0.52(+1.30%) |
Nov 15, 2017 | 39.61 | 39.73 | 39.51 | 39.67 | 223,811 | -0.15(-0.38%) |
Nov 14, 2017 | 39.65 | 39.83 | 39.61 | 39.82 | 76,798 | +0.02(+0.04%) |
Nov 13, 2017 | 39.67 | 39.96 | 39.67 | 39.81 | 73,535 | +0.04(+0.11%) |
Nov 10, 2017 | 39.60 | 39.81 | 39.60 | 39.76 | 72,302 | +0.16(+0.39%) |
Nov 09, 2017 | 39.34 | 39.64 | 39.31 | 39.61 | 79,037 | +0.08(+0.19%) |
Nov 08, 2017 | 39.45 | 39.58 | 39.40 | 39.53 | 91,195 | +0.08(+0.21%) |
Nov 07, 2017 | 39.60 | 39.68 | 39.42 | 39.45 | 66,536 | -0.21(-0.54%) |
Nov 06, 2017 | 39.47 | 39.68 | 39.39 | 39.66 | 79,704 | +0.20(+0.50%) |
Nov 03, 2017 | 39.28 | 39.51 | 39.17 | 39.46 | 116,432 | +0.16(+0.40%) |
Nov 02, 2017 | 39.44 | 39.44 | 39.21 | 39.31 | 59,529 | -0.12(-0.31%) |