Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.14 | 48.18 | 47.76 | 47.96 | 296,659 | -0.03(-0.07%) |
Jan 30, 2018 | 48.24 | 48.37 | 47.98 | 48.00 | 431,049 | -0.60(-1.23%) |
Jan 29, 2018 | 48.80 | 48.87 | 48.57 | 48.60 | 425,719 | -0.28(-0.57%) |
Jan 26, 2018 | 48.45 | 48.87 | 48.42 | 48.87 | 378,559 | +0.61(+1.26%) |
Jan 25, 2018 | 48.39 | 48.41 | 48.13 | 48.27 | 241,122 | +0.03(+0.07%) |
Jan 24, 2018 | 48.28 | 48.44 | 48.01 | 48.23 | 403,307 | +0.04(+0.09%) |
Jan 23, 2018 | 48.16 | 48.23 | 48.07 | 48.19 | 321,517 | +0.00(+0.00%) |
Jan 22, 2018 | 47.80 | 48.19 | 47.78 | 48.19 | 591,899 | +0.37(+0.78%) |
Jan 19, 2018 | 47.78 | 47.82 | 47.61 | 47.82 | 395,188 | +0.18(+0.37%) |
Jan 18, 2018 | 47.75 | 47.80 | 47.59 | 47.64 | 489,023 | -0.12(-0.25%) |
Jan 17, 2018 | 47.50 | 47.85 | 47.37 | 47.76 | 593,125 | +0.45(+0.94%) |
Jan 16, 2018 | 47.69 | 47.77 | 47.19 | 47.32 | 420,105 | -0.17(-0.35%) |
Jan 12, 2018 | 47.48 | 47.48 | 47.48 | 0 | +0.27(+0.57%) | |
Jan 11, 2018 | 47.04 | 47.21 | 46.96 | 47.21 | 523,323 | +0.31(+0.66%) |
Jan 10, 2018 | 46.88 | 47.00 | 46.77 | 46.90 | 263,845 | -0.07(-0.14%) |
Jan 09, 2018 | 46.99 | 47.13 | 46.94 | 46.97 | 416,375 | +0.04(+0.09%) |
Jan 08, 2018 | 46.86 | 46.94 | 46.77 | 46.93 | 347,960 | +0.07(+0.14%) |
Jan 05, 2018 | 46.84 | 46.89 | 46.68 | 46.86 | 501,420 | +0.20(+0.43%) |
Jan 04, 2018 | 46.53 | 46.77 | 46.53 | 46.66 | 433,005 | +0.23(+0.49%) |
Jan 03, 2018 | 46.31 | 46.45 | 46.26 | 46.43 | 361,921 | +0.15(+0.33%) |
Jan 02, 2018 | 46.19 | 46.28 | 46.17 | 46.28 | 372,307 | +0.21(+0.46%) |
Dec 29, 2017 | 46.07 | 46.07 | 46.07 | 0 | -0.15(-0.33%) | |
Dec 28, 2017 | 46.24 | 46.25 | 46.13 | 46.22 | 291,826 | +0.08(+0.18%) |
Dec 27, 2017 | 46.12 | 46.19 | 46.06 | 46.14 | 263,371 | +0.03(+0.07%) |
Dec 26, 2017 | 46.14 | 46.20 | 46.05 | 46.10 | 445,195 | -0.04(-0.09%) |
Dec 22, 2017 | 46.19 | 46.19 | 46.04 | 46.14 | 339,276 | +0.01(+0.02%) |
Dec 21, 2017 | 46.14 | 46.25 | 46.05 | 46.14 | 355,717 | +0.11(+0.24%) |
Dec 20, 2017 | 46.24 | 46.24 | 45.96 | 46.03 | 412,173 | -0.01(-0.02%) |
Dec 19, 2017 | 46.28 | 46.28 | 46.02 | 46.03 | 232,663 | -0.13(-0.29%) |
Dec 18, 2017 | 46.15 | 46.31 | 46.13 | 46.17 | 309,512 | +0.26(+0.56%) |
Dec 15, 2017 | 45.72 | 46.00 | 45.72 | 45.91 | 283,692 | +0.38(+0.83%) |
Dec 14, 2017 | 45.83 | 45.85 | 45.53 | 45.53 | 284,797 | -0.26(-0.57%) |
Dec 13, 2017 | 45.87 | 45.96 | 45.79 | 45.79 | 338,278 | -0.07(-0.15%) |
Dec 12, 2017 | 45.79 | 45.93 | 45.73 | 45.86 | 302,693 | +0.00(+0.00%) |
Dec 11, 2017 | 45.61 | 45.74 | 45.57 | 711,717 | +0.00(+0.00%) | |
Dec 08, 2017 | 45.46 | 45.60 | 45.41 | 45.60 | 212,215 | +0.27(+0.59%) |
Dec 07, 2017 | 45.21 | 45.38 | 45.20 | 45.33 | 317,794 | +0.08(+0.17%) |
Dec 06, 2017 | 45.28 | 45.36 | 45.23 | 45.26 | 228,618 | -0.05(-0.11%) |
Dec 05, 2017 | 45.63 | 45.63 | 45.27 | 45.31 | 627,874 | -0.22(-0.48%) |
Dec 04, 2017 | 45.77 | 45.77 | 45.53 | 45.53 | 303,845 | +0.09(+0.20%) |
Dec 01, 2017 | 45.49 | 45.54 | 45.01 | 45.43 | 444,650 | -0.01(-0.02%) |
Nov 30, 2017 | 45.28 | 45.70 | 45.28 | 45.44 | 481,545 | +0.31(+0.69%) |
Nov 29, 2017 | 44.99 | 45.22 | 44.99 | 45.13 | 302,248 | +0.22(+0.48%) |
Nov 28, 2017 | 44.40 | 44.93 | 44.38 | 44.92 | 1,527,881 | +0.59(+1.32%) |
Nov 27, 2017 | 44.37 | 44.42 | 44.31 | 44.33 | 211,408 | -0.03(-0.06%) |
Nov 24, 2017 | 44.41 | 44.41 | 44.35 | 44.35 | 116,868 | +0.03(+0.08%) |
Nov 22, 2017 | 44.39 | 44.41 | 44.30 | 44.32 | 194,797 | -0.04(-0.09%) |
Nov 21, 2017 | 44.32 | 44.44 | 44.32 | 44.36 | 154,499 | +0.16(+0.36%) |
Nov 20, 2017 | 44.15 | 44.24 | 44.10 | 44.20 | 286,284 | +0.08(+0.17%) |
Nov 17, 2017 | 44.14 | 44.18 | 44.11 | 44.13 | 213,125 | -0.08(-0.19%) |
Nov 16, 2017 | 44.07 | 44.29 | 44.07 | 44.21 | 341,942 | +0.30(+0.69%) |
Nov 15, 2017 | 43.89 | 44.01 | 43.75 | 43.91 | 264,273 | -0.19(-0.44%) |
Nov 14, 2017 | 44.03 | 44.10 | 43.89 | 44.10 | 256,517 | -0.08(-0.19%) |
Nov 13, 2017 | 44.04 | 44.21 | 44.02 | 44.19 | 176,431 | +0.05(+0.11%) |
Nov 10, 2017 | 44.10 | 44.16 | 44.03 | 44.14 | 189,400 | -0.01(-0.02%) |
Nov 09, 2017 | 44.13 | 44.21 | 43.89 | 44.15 | 275,044 | -0.17(-0.38%) |
Nov 08, 2017 | 44.26 | 44.34 | 44.18 | 44.31 | 210,481 | +0.03(+0.08%) |
Nov 07, 2017 | 44.33 | 44.41 | 44.20 | 44.28 | 341,100 | -0.03(-0.06%) |
Nov 06, 2017 | 44.31 | 44.34 | 44.25 | 44.30 | 193,382 | -0.03(-0.06%) |
Nov 03, 2017 | 44.31 | 44.35 | 44.20 | 44.33 | 240,680 | +0.03(+0.08%) |
Nov 02, 2017 | 44.22 | 44.33 | 44.06 | 44.30 | 291,349 | +0.05(+0.11%) |