Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.07 | 46.55 | 45.98 | 45.98 | 117,159 | +0.09(+0.19%) |
Jan 30, 2018 | 47.63 | 47.63 | 45.55 | 45.90 | 263,830 | -1.82(-3.81%) |
Jan 29, 2018 | 47.37 | 47.80 | 46.68 | 47.71 | 159,337 | +0.09(+0.18%) |
Jan 26, 2018 | 47.97 | 47.97 | 47.28 | 47.63 | 51,099 | -0.17(-0.36%) |
Jan 25, 2018 | 48.10 | 48.10 | 47.46 | 47.80 | 56,249 | +0.00(+0.00%) |
Jan 24, 2018 | 48.28 | 48.41 | 47.76 | 47.80 | 117,205 | -0.17(-0.36%) |
Jan 23, 2018 | 48.10 | 48.45 | 47.57 | 47.97 | 121,989 | -0.09(-0.18%) |
Jan 22, 2018 | 48.10 | 48.15 | 47.59 | 48.06 | 97,077 | +0.04(+0.09%) |
Jan 19, 2018 | 47.41 | 48.15 | 47.41 | 48.02 | 157,469 | +0.56(+1.19%) |
Jan 18, 2018 | 47.59 | 47.80 | 47.20 | 47.46 | 111,596 | -0.13(-0.27%) |
Jan 17, 2018 | 47.71 | 47.84 | 47.07 | 47.59 | 110,177 | +0.22(+0.46%) |
Jan 16, 2018 | 47.89 | 47.89 | 47.24 | 47.37 | 156,442 | -0.22(-0.45%) |
Jan 12, 2018 | 47.59 | 47.59 | 47.59 | 0 | +0.39(+0.83%) | |
Jan 11, 2018 | 46.29 | 47.20 | 45.60 | 47.20 | 204,171 | +1.04(+2.25%) |
Jan 10, 2018 | 45.64 | 46.85 | 45.42 | 46.16 | 254,877 | +0.48(+1.04%) |
Jan 09, 2018 | 44.99 | 45.94 | 44.86 | 45.68 | 303,550 | -0.13(-0.28%) |
Jan 08, 2018 | 46.07 | 46.07 | 45.42 | 45.81 | 265,808 | -0.39(-0.84%) |
Jan 05, 2018 | 46.03 | 46.24 | 45.51 | 46.20 | 160,318 | +0.48(+1.04%) |
Jan 04, 2018 | 46.76 | 47.41 | 45.68 | 45.72 | 156,954 | -0.78(-1.67%) |
Jan 03, 2018 | 46.24 | 46.72 | 45.85 | 46.50 | 357,741 | +0.22(+0.47%) |
Jan 02, 2018 | 46.59 | 46.59 | 45.77 | 46.29 | 245,563 | -0.13(-0.28%) |
Dec 29, 2017 | 46.42 | 46.42 | 46.42 | 0 | -0.04(-0.09%) | |
Dec 28, 2017 | 46.63 | 46.63 | 45.85 | 46.46 | 118,421 | +0.04(+0.09%) |
Dec 27, 2017 | 46.42 | 46.76 | 45.94 | 46.42 | 346,378 | +0.09(+0.19%) |
Dec 26, 2017 | 47.07 | 47.28 | 46.11 | 46.33 | 130,375 | -0.61(-1.29%) |
Dec 22, 2017 | 47.24 | 47.24 | 46.50 | 46.94 | 265,364 | -0.13(-0.28%) |
Dec 21, 2017 | 46.85 | 47.28 | 46.50 | 47.07 | 217,837 | +0.54(+1.15%) |
Dec 20, 2017 | 46.96 | 46.96 | 46.31 | 46.53 | 263,181 | -0.13(-0.28%) |
Dec 19, 2017 | 46.36 | 46.92 | 46.01 | 46.66 | 355,415 | +0.65(+1.41%) |
Dec 18, 2017 | 44.93 | 46.66 | 44.93 | 46.01 | 249,447 | +1.17(+2.60%) |
Dec 15, 2017 | 44.15 | 44.89 | 43.94 | 44.84 | 562,291 | +0.78(+1.76%) |
Dec 14, 2017 | 44.59 | 44.67 | 43.76 | 44.07 | 113,226 | -0.17(-0.39%) |
Dec 13, 2017 | 43.94 | 45.32 | 43.94 | 44.24 | 111,414 | +0.39(+0.89%) |
Dec 12, 2017 | 43.59 | 44.07 | 43.38 | 43.85 | 78,267 | +0.52(+1.20%) |
Dec 11, 2017 | 44.24 | 44.33 | 43.20 | 43.33 | 62,520 | -0.91(-2.05%) |
Dec 08, 2017 | 44.72 | 44.72 | 43.89 | 44.24 | 92,166 | -0.17(-0.39%) |
Dec 07, 2017 | 44.46 | 44.93 | 44.07 | 44.41 | 112,035 | -0.22(-0.48%) |
Dec 06, 2017 | 44.24 | 44.93 | 44.15 | 44.63 | 194,978 | +0.43(+0.98%) |
Dec 05, 2017 | 44.63 | 44.67 | 44.33 | 44.20 | 163,056 | -0.13(-0.29%) |
Dec 04, 2017 | 44.54 | 48.73 | 44.28 | 44.33 | 183,688 | +0.48(+1.08%) |
Dec 01, 2017 | 43.72 | 44.24 | 42.94 | 43.85 | 216,886 | +0.22(+0.50%) |
Nov 30, 2017 | 44.93 | 45.19 | 43.12 | 43.63 | 279,059 | -1.30(-2.88%) |
Nov 29, 2017 | 44.33 | 45.45 | 44.20 | 44.93 | 248,123 | +0.82(+1.86%) |
Nov 28, 2017 | 43.46 | 44.24 | 42.90 | 44.11 | 197,031 | +0.65(+1.49%) |
Nov 27, 2017 | 43.12 | 43.68 | 43.12 | 43.46 | 71,430 | +0.35(+0.80%) |
Nov 24, 2017 | 43.63 | 43.63 | 42.86 | 43.12 | 32,887 | -0.26(-0.60%) |
Nov 22, 2017 | 43.81 | 43.89 | 43.38 | 43.38 | 68,788 | -0.22(-0.50%) |
Nov 21, 2017 | 43.72 | 43.81 | 43.25 | 43.59 | 97,978 | +0.17(+0.40%) |
Nov 20, 2017 | 43.25 | 43.49 | 43.03 | 43.42 | 71,439 | +0.22(+0.50%) |
Nov 17, 2017 | 42.43 | 43.20 | 42.08 | 43.20 | 82,381 | +0.56(+1.32%) |
Nov 16, 2017 | 42.60 | 42.94 | 42.60 | 42.64 | 104,090 | +0.27(+0.63%) |
Nov 15, 2017 | 41.77 | 42.63 | 41.73 | 42.37 | 97,422 | +0.43(+1.03%) |
Nov 14, 2017 | 41.25 | 42.16 | 41.25 | 41.94 | 85,252 | +0.56(+1.35%) |
Nov 13, 2017 | 40.56 | 41.43 | 40.52 | 41.38 | 43,686 | +0.60(+1.48%) |
Nov 10, 2017 | 40.65 | 41.21 | 40.65 | 40.78 | 49,482 | +0.09(+0.21%) |
Nov 09, 2017 | 40.82 | 41.12 | 40.09 | 40.69 | 59,634 | -0.34(-0.84%) |
Nov 08, 2017 | 41.17 | 41.34 | 40.13 | 41.04 | 63,213 | -0.39(-0.94%) |
Nov 07, 2017 | 42.76 | 42.76 | 41.30 | 41.43 | 87,976 | -1.16(-2.73%) |
Nov 06, 2017 | 42.72 | 42.83 | 42.42 | 42.59 | 54,409 | -0.17(-0.40%) |
Nov 03, 2017 | 43.02 | 43.06 | 42.55 | 42.76 | 80,610 | -0.26(-0.60%) |
Nov 02, 2017 | 42.46 | 43.24 | 42.24 | 43.02 | 93,655 | +0.56(+1.32%) |