Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.65 | 45.17 | 44.28 | 44.46 | 133,744 | -0.07(-0.16%) |
Jan 30, 2018 | 44.23 | 44.82 | 44.10 | 44.53 | 192,647 | +0.25(+0.56%) |
Jan 29, 2018 | 44.30 | 44.58 | 44.12 | 44.28 | 116,697 | -0.23(-0.52%) |
Jan 26, 2018 | 44.78 | 44.78 | 44.38 | 44.51 | 109,363 | -0.14(-0.31%) |
Jan 25, 2018 | 44.59 | 44.87 | 44.28 | 44.65 | 199,733 | +0.09(+0.20%) |
Jan 24, 2018 | 44.84 | 44.91 | 44.33 | 44.56 | 259,370 | -0.29(-0.65%) |
Jan 23, 2018 | 44.80 | 45.41 | 44.61 | 44.85 | 266,694 | +0.23(+0.52%) |
Jan 22, 2018 | 44.16 | 44.82 | 43.95 | 44.62 | 464,923 | +0.54(+1.23%) |
Jan 19, 2018 | 44.78 | 45.12 | 43.86 | 44.08 | 313,415 | -1.20(-2.65%) |
Jan 18, 2018 | 44.21 | 46.00 | 43.26 | 45.28 | 647,970 | +2.31(+5.38%) |
Jan 17, 2018 | 41.77 | 43.18 | 41.44 | 42.97 | 387,597 | +1.52(+3.67%) |
Jan 16, 2018 | 41.11 | 41.93 | 41.11 | 41.45 | 191,875 | +0.35(+0.85%) |
Jan 12, 2018 | 41.10 | 41.10 | 41.10 | 0 | -0.03(-0.07%) | |
Jan 11, 2018 | 40.68 | 41.62 | 40.49 | 41.13 | 118,259 | +0.70(+1.73%) |
Jan 10, 2018 | 40.54 | 41.04 | 39.80 | 40.43 | 142,807 | -0.67(-1.63%) |
Jan 09, 2018 | 40.70 | 41.67 | 40.64 | 41.10 | 374,348 | +0.41(+1.01%) |
Jan 08, 2018 | 39.85 | 40.95 | 39.56 | 40.69 | 195,403 | +1.00(+2.52%) |
Jan 05, 2018 | 39.25 | 40.29 | 39.14 | 39.69 | 656,955 | +0.55(+1.41%) |
Jan 04, 2018 | 39.53 | 39.58 | 38.68 | 39.14 | 640,553 | -0.26(-0.66%) |
Jan 03, 2018 | 40.03 | 40.07 | 39.05 | 39.40 | 313,987 | -0.47(-1.18%) |
Jan 02, 2018 | 40.26 | 40.47 | 39.84 | 39.87 | 129,259 | -0.26(-0.65%) |
Dec 29, 2017 | 40.13 | 40.13 | 40.13 | 0 | -0.11(-0.27%) | |
Dec 28, 2017 | 40.39 | 40.46 | 39.81 | 40.24 | 139,415 | -0.16(-0.40%) |
Dec 27, 2017 | 40.38 | 40.89 | 40.21 | 40.40 | 75,800 | -0.07(-0.17%) |
Dec 26, 2017 | 40.35 | 40.65 | 40.15 | 40.47 | 50,533 | -0.09(-0.22%) |
Dec 22, 2017 | 40.82 | 41.15 | 40.26 | 40.56 | 136,288 | -0.23(-0.56%) |
Dec 21, 2017 | 41.07 | 41.08 | 40.45 | 40.79 | 91,549 | -0.15(-0.37%) |
Dec 20, 2017 | 40.90 | 41.33 | 40.40 | 40.94 | 242,642 | +0.03(+0.07%) |
Dec 19, 2017 | 40.98 | 41.07 | 40.84 | 40.91 | 203,670 | +0.02(+0.05%) |
Dec 18, 2017 | 40.85 | 41.13 | 40.68 | 40.89 | 158,974 | +0.13(+0.32%) |
Dec 15, 2017 | 40.15 | 40.95 | 39.80 | 40.76 | 469,195 | +0.60(+1.49%) |
Dec 14, 2017 | 40.60 | 40.77 | 40.12 | 40.16 | 129,427 | -0.32(-0.79%) |
Dec 13, 2017 | 40.86 | 41.17 | 40.41 | 40.48 | 116,060 | -0.39(-0.95%) |
Dec 12, 2017 | 40.58 | 40.90 | 40.48 | 40.87 | 222,598 | +0.22(+0.54%) |
Dec 11, 2017 | 40.84 | 40.86 | 40.55 | 40.65 | 146,495 | +0.02(+0.05%) |
Dec 08, 2017 | 41.08 | 41.35 | 40.49 | 40.63 | 195,247 | -0.27(-0.66%) |
Dec 07, 2017 | 40.68 | 41.10 | 39.99 | 40.90 | 401,795 | +0.13(+0.32%) |
Dec 06, 2017 | 40.66 | 41.46 | 40.29 | 40.77 | 160,203 | +0.07(+0.17%) |
Dec 05, 2017 | 40.80 | 41.17 | 40.60 | 40.70 | 58,779 | -0.09(-0.22%) |
Dec 04, 2017 | 41.35 | 41.48 | 40.52 | 40.79 | 193,286 | -0.36(-0.87%) |
Dec 01, 2017 | 41.28 | 41.41 | 40.46 | 41.15 | 130,741 | +0.02(+0.05%) |
Nov 30, 2017 | 41.49 | 41.88 | 41.01 | 41.13 | 110,808 | -0.29(-0.70%) |
Nov 29, 2017 | 41.61 | 42.36 | 41.29 | 41.42 | 215,995 | -0.04(-0.10%) |
Nov 28, 2017 | 41.25 | 41.51 | 40.78 | 41.46 | 89,705 | +0.36(+0.88%) |
Nov 27, 2017 | 41.47 | 41.73 | 40.83 | 41.10 | 107,469 | -0.46(-1.11%) |
Nov 24, 2017 | 41.55 | 41.66 | 41.35 | 41.56 | 73,022 | +0.45(+1.09%) |
Nov 22, 2017 | 40.65 | 41.48 | 40.65 | 41.11 | 177,846 | +0.46(+1.13%) |
Nov 21, 2017 | 40.44 | 40.71 | 40.18 | 40.65 | 175,492 | +0.22(+0.54%) |
Nov 20, 2017 | 40.48 | 41.01 | 40.20 | 40.43 | 157,276 | +0.04(+0.10%) |
Nov 17, 2017 | 39.95 | 40.89 | 39.91 | 40.39 | 172,849 | +0.39(+0.98%) |
Nov 16, 2017 | 39.80 | 40.50 | 39.67 | 40.00 | 161,647 | +0.44(+1.11%) |
Nov 15, 2017 | 39.98 | 40.12 | 39.56 | 39.56 | 106,752 | -0.58(-1.44%) |
Nov 14, 2017 | 39.73 | 40.38 | 39.45 | 40.14 | 125,490 | +0.36(+0.90%) |
Nov 13, 2017 | 39.70 | 39.97 | 39.57 | 39.78 | 115,004 | -0.16(-0.40%) |
Nov 10, 2017 | 39.62 | 40.27 | 39.55 | 39.94 | 123,483 | +0.18(+0.45%) |
Nov 09, 2017 | 39.30 | 40.01 | 39.05 | 39.76 | 170,485 | +0.13(+0.33%) |
Nov 08, 2017 | 39.00 | 39.76 | 39.00 | 39.63 | 130,406 | +0.54(+1.38%) |
Nov 07, 2017 | 39.69 | 39.74 | 38.94 | 39.09 | 118,091 | -0.64(-1.61%) |
Nov 06, 2017 | 39.40 | 41.82 | 39.39 | 39.73 | 677,804 | +0.39(+0.99%) |
Nov 03, 2017 | 39.00 | 39.74 | 38.51 | 39.34 | 315,168 | +0.19(+0.49%) |
Nov 02, 2017 | 38.67 | 39.21 | 38.52 | 39.15 | 149,548 | +0.55(+1.42%) |