Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.89 | 47.89 | 46.66 | 47.04 | 182,501 | -0.66(-1.38%) |
Jan 30, 2018 | 46.78 | 47.87 | 46.66 | 47.70 | 245,913 | +0.49(+1.03%) |
Jan 29, 2018 | 47.63 | 47.70 | 47.13 | 47.22 | 256,510 | -0.46(-0.97%) |
Jan 26, 2018 | 47.97 | 48.17 | 47.19 | 47.68 | 164,913 | -0.18(-0.37%) |
Jan 25, 2018 | 48.14 | 48.14 | 47.46 | 47.85 | 212,666 | -0.04(-0.08%) |
Jan 24, 2018 | 48.72 | 48.97 | 47.58 | 47.89 | 186,321 | -0.55(-1.13%) |
Jan 23, 2018 | 48.26 | 48.62 | 47.60 | 48.44 | 186,886 | -0.02(-0.03%) |
Jan 22, 2018 | 48.24 | 48.71 | 47.78 | 48.46 | 286,842 | +0.06(+0.13%) |
Jan 19, 2018 | 47.43 | 48.43 | 47.43 | 48.40 | 133,856 | +0.90(+1.89%) |
Jan 18, 2018 | 48.06 | 47.38 | 47.50 | 149,289 | -0.31(-0.65%) | |
Jan 17, 2018 | 48.33 | 48.33 | 47.44 | 47.81 | 189,531 | -0.03(-0.07%) |
Jan 16, 2018 | 49.36 | 49.98 | 47.81 | 47.84 | 203,870 | -1.22(-2.48%) |
Jan 12, 2018 | 49.06 | 49.06 | 49.06 | 0 | -0.37(-0.74%) | |
Jan 11, 2018 | 48.43 | 49.74 | 48.33 | 49.42 | 202,112 | +1.12(+2.32%) |
Jan 10, 2018 | 48.82 | 49.15 | 48.24 | 48.30 | 168,001 | -0.77(-1.57%) |
Jan 09, 2018 | 49.37 | 49.43 | 48.96 | 49.07 | 243,037 | -0.33(-0.66%) |
Jan 08, 2018 | 49.06 | 49.46 | 48.50 | 49.40 | 229,733 | +0.33(+0.68%) |
Jan 05, 2018 | 49.64 | 49.76 | 48.70 | 49.06 | 135,681 | -0.43(-0.87%) |
Jan 04, 2018 | 48.81 | 49.86 | 48.76 | 49.49 | 245,986 | +0.73(+1.50%) |
Jan 03, 2018 | 49.39 | 49.39 | 48.60 | 48.76 | 203,036 | -0.64(-1.29%) |
Jan 02, 2018 | 48.98 | 49.60 | 48.61 | 49.40 | 267,977 | +1.19(+2.48%) |
Dec 29, 2017 | 48.20 | 48.20 | 48.20 | 0 | -0.25(-0.51%) | |
Dec 28, 2017 | 48.61 | 48.61 | 47.85 | 48.45 | 138,558 | +0.02(+0.03%) |
Dec 27, 2017 | 48.42 | 49.02 | 48.16 | 48.43 | 249,472 | +0.03(+0.07%) |
Dec 26, 2017 | 48.54 | 48.99 | 47.99 | 48.40 | 344,625 | -0.18(-0.38%) |
Dec 22, 2017 | 48.65 | 48.72 | 47.86 | 48.59 | 193,594 | -0.02(-0.05%) |
Dec 21, 2017 | 49.14 | 49.38 | 48.59 | 48.61 | 239,740 | -0.31(-0.63%) |
Dec 20, 2017 | 48.69 | 49.26 | 48.33 | 48.92 | 267,391 | +0.60(+1.24%) |
Dec 19, 2017 | 48.83 | 49.45 | 48.32 | 48.32 | 193,794 | -0.45(-0.93%) |
Dec 18, 2017 | 49.12 | 49.63 | 48.68 | 48.78 | 330,303 | -0.09(-0.18%) |
Dec 15, 2017 | 48.84 | 49.68 | 48.65 | 48.86 | 627,240 | +0.33(+0.67%) |
Dec 14, 2017 | 50.22 | 50.28 | 48.51 | 48.54 | 356,576 | -1.41(-2.83%) |
Dec 13, 2017 | 50.47 | 50.81 | 49.78 | 49.95 | 300,930 | -0.19(-0.38%) |
Dec 12, 2017 | 49.87 | 50.43 | 49.42 | 50.14 | 342,634 | +0.48(+0.97%) |
Dec 11, 2017 | 50.81 | 50.85 | 49.53 | 49.66 | 530,001 | -0.94(-1.86%) |
Dec 08, 2017 | 51.84 | 51.84 | 50.59 | 50.60 | 596,975 | +0.00(+0.00%) |
Dec 07, 2017 | 45.76 | 51.36 | 44.99 | 2,280,928 | +0.00(+0.00%) | |
Dec 06, 2017 | 43.21 | 43.69 | 42.87 | 43.33 | 310,538 | +0.04(+0.09%) |
Dec 05, 2017 | 44.40 | 44.49 | 42.71 | 43.29 | 448,246 | -1.11(-2.49%) |
Dec 04, 2017 | 43.54 | 43.60 | 43.54 | 44.40 | 406,987 | +1.45(+3.39%) |
Dec 01, 2017 | 43.20 | 43.20 | 42.28 | 42.94 | 301,857 | -0.18(-0.42%) |
Nov 30, 2017 | 42.62 | 43.30 | 42.41 | 43.12 | 250,131 | +0.62(+1.45%) |
Nov 29, 2017 | 42.45 | 42.73 | 42.11 | 42.51 | 233,820 | +0.06(+0.13%) |
Nov 28, 2017 | 41.68 | 42.54 | 41.57 | 42.45 | 214,032 | +0.81(+1.95%) |
Nov 27, 2017 | 41.34 | 41.94 | 41.06 | 41.64 | 347,969 | +0.43(+1.04%) |
Nov 24, 2017 | 41.39 | 41.80 | 41.08 | 41.21 | 82,032 | +0.01(+0.02%) |
Nov 22, 2017 | 41.96 | 41.96 | 41.05 | 41.20 | 195,509 | -0.65(-1.55%) |
Nov 21, 2017 | 41.92 | 42.22 | 41.58 | 41.85 | 158,561 | +0.18(+0.44%) |
Nov 20, 2017 | 41.57 | 42.10 | 41.29 | 41.67 | 167,921 | +0.13(+0.32%) |
Nov 17, 2017 | 41.32 | 41.78 | 41.11 | 41.54 | 142,075 | +0.06(+0.13%) |
Nov 16, 2017 | 40.72 | 41.72 | 40.29 | 41.48 | 194,044 | +1.02(+2.52%) |
Nov 15, 2017 | 40.64 | 40.80 | 40.26 | 40.46 | 281,642 | -0.40(-0.97%) |
Nov 14, 2017 | 40.79 | 41.04 | 40.49 | 40.86 | 181,648 | -0.09(-0.23%) |
Nov 13, 2017 | 41.26 | 41.38 | 40.91 | 40.95 | 228,323 | -0.45(-1.09%) |
Nov 10, 2017 | 41.34 | 41.74 | 41.30 | 41.40 | 218,390 | +0.05(+0.11%) |
Nov 09, 2017 | 41.58 | 41.77 | 40.94 | 41.35 | 249,644 | -0.48(-1.15%) |
Nov 08, 2017 | 42.24 | 42.41 | 41.66 | 41.84 | 306,503 | -0.38(-0.90%) |
Nov 07, 2017 | 43.16 | 43.18 | 42.07 | 42.22 | 302,732 | -0.86(-2.00%) |
Nov 06, 2017 | 43.54 | 43.61 | 43.01 | 43.08 | 239,169 | -0.56(-1.29%) |
Nov 03, 2017 | 43.88 | 44.01 | 43.46 | 43.64 | 199,918 | -0.24(-0.54%) |
Nov 02, 2017 | 44.10 | 44.26 | 43.50 | 43.88 | 284,428 | -0.23(-0.52%) |