Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.67 | 46.67 | 46.23 | 46.37 | 299,350 | -0.14(-0.30%) |
Jan 30, 2018 | 46.60 | 46.67 | 46.60 | 46.50 | 24,589 | -0.13(-0.27%) |
Jan 29, 2018 | 46.85 | 46.85 | 46.61 | 46.63 | 55,846 | -0.40(-0.86%) |
Jan 26, 2018 | 46.87 | 47.03 | 46.76 | 47.03 | 129,648 | +0.24(+0.52%) |
Jan 25, 2018 | 46.99 | 47.03 | 46.64 | 46.79 | 217,785 | -0.11(-0.23%) |
Jan 24, 2018 | 47.04 | 47.07 | 46.79 | 46.90 | 44,724 | +0.07(+0.15%) |
Jan 23, 2018 | 46.79 | 46.93 | 46.64 | 46.83 | 27,597 | +0.08(+0.17%) |
Jan 22, 2018 | 46.50 | 46.75 | 46.50 | 46.75 | 32,460 | +0.26(+0.56%) |
Jan 19, 2018 | 46.27 | 46.51 | 46.22 | 46.49 | 35,637 | +0.37(+0.79%) |
Jan 18, 2018 | 46.18 | 46.25 | 46.09 | 46.12 | 35,980 | -0.11(-0.23%) |
Jan 17, 2018 | 46.00 | 46.39 | 46.00 | 46.23 | 35,785 | +0.36(+0.78%) |
Jan 16, 2018 | 45.83 | 45.94 | 45.75 | 45.88 | 70,481 | +0.21(+0.46%) |
Jan 12, 2018 | 45.67 | 45.67 | 45.67 | 0 | +0.17(+0.38%) | |
Jan 11, 2018 | 45.56 | 45.56 | 45.46 | 45.49 | 19,938 | +0.01(+0.02%) |
Jan 10, 2018 | 45.48 | 68,229 | -0.30(-0.65%) | |||
Jan 09, 2018 | 45.96 | 45.96 | 45.78 | 45.78 | 197,399 | -0.09(-0.21%) |
Jan 08, 2018 | 45.83 | 45.90 | 45.78 | 45.87 | 21,846 | -0.02(-0.04%) |
Jan 05, 2018 | 45.77 | 45.91 | 45.65 | 45.89 | 17,950 | +0.29(+0.64%) |
Jan 04, 2018 | 45.61 | 45.73 | 45.60 | 45.60 | 8,271 | +0.10(+0.22%) |
Jan 03, 2018 | 45.52 | 45.58 | 45.48 | 45.50 | 36,611 | +0.00(+0.01%) |
Jan 02, 2018 | 45.69 | 45.69 | 45.50 | 45.50 | 19,504 | -0.19(-0.42%) |
Dec 29, 2017 | 45.69 | 45.69 | 45.69 | 0 | +0.12(+0.26%) | |
Dec 28, 2017 | 45.71 | 45.71 | 45.55 | 45.57 | 9,470 | -0.03(-0.06%) |
Dec 27, 2017 | 45.62 | 45.63 | 45.54 | 45.59 | 15,455 | +0.03(+0.06%) |
Dec 26, 2017 | 45.39 | 45.59 | 45.39 | 45.57 | 11,411 | +0.18(+0.39%) |
Dec 22, 2017 | 45.36 | 45.44 | 45.35 | 45.39 | 24,183 | +0.06(+0.14%) |
Dec 21, 2017 | 45.40 | 45.51 | 45.30 | 45.33 | 44,305 | +0.04(+0.09%) |
Dec 20, 2017 | 45.55 | 45.55 | 45.22 | 45.28 | 82,483 | -0.29(-0.64%) |
Dec 19, 2017 | 45.56 | 45.69 | 45.53 | 45.58 | 67,413 | +0.09(+0.19%) |
Dec 18, 2017 | 45.62 | 45.76 | 45.49 | 45.49 | 15,475 | +0.15(+0.33%) |
Dec 15, 2017 | 45.26 | 45.42 | 45.16 | 45.34 | 55,308 | +0.17(+0.38%) |
Dec 14, 2017 | 45.31 | 45.31 | 45.17 | 45.17 | 10,658 | -0.20(-0.44%) |
Dec 13, 2017 | 45.21 | 45.45 | 45.21 | 45.37 | 11,014 | +0.22(+0.48%) |
Dec 12, 2017 | 45.11 | 45.26 | 45.05 | 45.15 | 60,314 | -0.00(-0.00%) |
Dec 11, 2017 | 45.11 | 45.17 | 45.08 | 45.15 | 168,959 | +0.03(+0.07%) |
Dec 08, 2017 | 45.13 | 45.13 | 44.99 | 45.12 | 33,155 | +0.00(+0.00%) |
Dec 07, 2017 | 45.34 | 45.35 | 45.12 | 45.12 | 13,844 | -0.27(-0.59%) |
Dec 06, 2017 | 45.20 | 45.44 | 45.20 | 45.39 | 31,207 | +0.31(+0.68%) |
Dec 05, 2017 | 45.17 | 45.17 | 45.02 | 45.09 | 25,437 | +0.06(+0.13%) |
Dec 04, 2017 | 44.90 | 44.90 | 44.90 | 45.02 | 18,118 | +0.24(+0.53%) |
Dec 01, 2017 | 44.73 | 44.79 | 44.59 | 44.79 | 17,628 | -0.01(-0.02%) |
Nov 30, 2017 | 44.80 | 44.88 | 44.71 | 44.79 | 29,706 | +0.17(+0.38%) |
Nov 29, 2017 | 44.63 | 44.74 | 44.59 | 44.62 | 29,228 | -0.06(-0.12%) |
Nov 28, 2017 | 44.54 | 44.70 | 44.49 | 44.68 | 29,216 | +0.36(+0.81%) |
Nov 27, 2017 | 44.44 | 44.47 | 44.31 | 44.32 | 35,767 | -0.12(-0.27%) |
Nov 24, 2017 | 44.48 | 44.48 | 44.43 | 44.44 | 3,610 | +0.23(+0.53%) |
Nov 22, 2017 | 44.36 | 44.36 | 44.15 | 44.21 | 6,184 | -0.03(-0.08%) |
Nov 21, 2017 | 44.18 | 44.29 | 44.13 | 44.24 | 13,586 | +0.26(+0.59%) |
Nov 20, 2017 | 44.00 | 44.10 | 43.97 | 43.98 | 27,113 | -0.07(-0.16%) |
Nov 17, 2017 | 43.99 | 44.07 | 43.90 | 44.05 | 14,585 | -0.03(-0.08%) |
Nov 16, 2017 | 43.94 | 44.17 | 43.91 | 44.09 | 25,676 | +0.51(+1.16%) |
Nov 15, 2017 | 43.78 | 43.78 | 43.57 | 43.58 | 23,137 | -0.32(-0.73%) |
Nov 14, 2017 | 43.73 | 43.99 | 43.73 | 43.90 | 40,325 | +0.04(+0.08%) |
Nov 13, 2017 | 43.66 | 43.97 | 43.66 | 43.86 | 20,382 | +0.10(+0.23%) |
Nov 10, 2017 | 43.48 | 43.76 | 43.48 | 43.76 | 8,107 | +0.23(+0.54%) |
Nov 09, 2017 | 43.41 | 43.60 | 43.34 | 43.53 | 12,191 | +0.02(+0.05%) |
Nov 08, 2017 | 43.22 | 43.53 | 43.22 | 43.51 | 30,766 | +0.29(+0.66%) |
Nov 07, 2017 | 42.98 | 43.22 | 42.98 | 43.22 | 55,960 | +0.10(+0.23%) |
Nov 06, 2017 | 43.29 | 43.29 | 43.12 | 43.12 | 26,492 | -0.18(-0.41%) |
Nov 03, 2017 | 43.30 | 43.40 | 43.29 | 43.30 | 16,390 | -0.01(-0.03%) |
Nov 02, 2017 | 43.28 | 43.31 | 43.15 | 43.31 | 38,873 | +0.02(+0.05%) |