Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.87 | 48.66 | 47.12 | 47.77 | 406,838 | +0.30(+0.63%) |
Jan 30, 2018 | 48.37 | 48.37 | 47.03 | 47.47 | 409,761 | -1.24(-2.55%) |
Jan 29, 2018 | 50.31 | 50.65 | 48.47 | 48.72 | 300,072 | -1.94(-3.83%) |
Jan 26, 2018 | 50.21 | 50.80 | 49.61 | 50.65 | 223,547 | +0.45(+0.89%) |
Jan 25, 2018 | 50.51 | 50.55 | 49.86 | 50.21 | 411,156 | -0.30(-0.59%) |
Jan 24, 2018 | 51.15 | 51.25 | 50.36 | 50.51 | 161,384 | -0.55(-1.07%) |
Jan 23, 2018 | 50.80 | 51.25 | 50.21 | 51.05 | 169,995 | +0.15(+0.29%) |
Jan 22, 2018 | 51.05 | 51.30 | 49.91 | 50.90 | 133,508 | -0.25(-0.49%) |
Jan 19, 2018 | 50.95 | 51.45 | 50.80 | 51.15 | 233,268 | +0.20(+0.39%) |
Jan 18, 2018 | 50.70 | 51.35 | 50.41 | 50.95 | 257,900 | +0.00(+0.00%) |
Jan 17, 2018 | 51.50 | 51.50 | 50.51 | 50.95 | 200,368 | -0.20(-0.39%) |
Jan 16, 2018 | 51.85 | 51.85 | 50.55 | 51.15 | 272,518 | -0.40(-0.77%) |
Jan 12, 2018 | 51.55 | 51.55 | 51.55 | 0 | +0.25(+0.48%) | |
Jan 11, 2018 | 50.46 | 51.50 | 50.16 | 51.30 | 301,116 | +1.29(+2.58%) |
Jan 10, 2018 | 50.51 | 50.75 | 50.01 | 50.01 | 238,459 | -0.55(-1.08%) |
Jan 09, 2018 | 50.11 | 50.36 | 49.96 | 50.55 | 225,074 | +0.70(+1.40%) |
Jan 08, 2018 | 49.31 | 50.01 | 49.06 | 49.86 | 243,827 | +0.70(+1.42%) |
Jan 05, 2018 | 49.71 | 50.01 | 48.82 | 49.16 | 180,645 | -0.20(-0.40%) |
Jan 04, 2018 | 50.06 | 50.31 | 49.06 | 49.36 | 190,062 | -0.25(-0.50%) |
Jan 03, 2018 | 49.11 | 49.88 | 48.91 | 49.61 | 305,590 | +0.70(+1.42%) |
Jan 02, 2018 | 47.82 | 49.71 | 47.82 | 48.91 | 381,101 | +1.29(+2.71%) |
Dec 29, 2017 | 47.62 | 47.62 | 47.62 | 0 | -0.15(-0.31%) | |
Dec 28, 2017 | 48.42 | 48.42 | 47.32 | 47.77 | 132,489 | -0.65(-1.33%) |
Dec 27, 2017 | 48.17 | 48.54 | 47.82 | 48.42 | 171,984 | +0.30(+0.62%) |
Dec 26, 2017 | 47.97 | 48.52 | 47.92 | 48.12 | 157,811 | +0.05(+0.10%) |
Dec 22, 2017 | 47.03 | 48.17 | 46.68 | 48.07 | 168,589 | +1.04(+2.22%) |
Dec 21, 2017 | 47.32 | 47.32 | 46.33 | 47.03 | 113,754 | -0.25(-0.53%) |
Dec 20, 2017 | 48.62 | 48.62 | 47.17 | 47.27 | 248,223 | -0.84(-1.76%) |
Dec 19, 2017 | 47.87 | 48.39 | 46.93 | 48.12 | 519,385 | +1.69(+3.64%) |
Dec 18, 2017 | 46.63 | 47.27 | 45.98 | 46.43 | 291,923 | +0.20(+0.43%) |
Dec 15, 2017 | 46.38 | 47.17 | 46.13 | 46.23 | 609,181 | -0.15(-0.32%) |
Dec 14, 2017 | 47.08 | 47.12 | 45.93 | 46.38 | 249,333 | -0.40(-0.85%) |
Dec 13, 2017 | 46.08 | 47.08 | 46.08 | 46.78 | 336,248 | +0.50(+1.07%) |
Dec 12, 2017 | 46.63 | 46.78 | 45.14 | 46.28 | 439,097 | -0.30(-0.64%) |
Dec 11, 2017 | 46.73 | 46.88 | 46.33 | 46.58 | 201,410 | -0.15(-0.32%) |
Dec 08, 2017 | 47.22 | 47.22 | 46.28 | 46.73 | 206,390 | -0.15(-0.32%) |
Dec 07, 2017 | 46.43 | 47.03 | 46.13 | 46.88 | 247,112 | +0.50(+1.07%) |
Dec 06, 2017 | 46.08 | 46.83 | 45.63 | 46.38 | 172,711 | +0.25(+0.54%) |
Dec 05, 2017 | 47.32 | 47.42 | 46.08 | 46.13 | 131,667 | -1.19(-2.52%) |
Dec 04, 2017 | 47.67 | 48.37 | 47.12 | 47.32 | 266,682 | +0.30(+0.63%) |
Dec 01, 2017 | 47.57 | 47.87 | 46.48 | 47.03 | 286,684 | -0.50(-1.05%) |
Nov 30, 2017 | 46.33 | 47.72 | 45.99 | 47.52 | 388,749 | +1.19(+2.58%) |
Nov 29, 2017 | 44.94 | 46.43 | 44.94 | 46.33 | 340,186 | +1.34(+2.98%) |
Nov 28, 2017 | 43.99 | 45.04 | 43.89 | 44.99 | 239,244 | +1.09(+2.49%) |
Nov 27, 2017 | 44.24 | 44.59 | 43.79 | 43.89 | 235,443 | -0.30(-0.68%) |
Nov 24, 2017 | 44.34 | 44.54 | 43.89 | 44.19 | 78,951 | -0.10(-0.22%) |
Nov 22, 2017 | 44.09 | 44.69 | 44.09 | 44.29 | 149,515 | +0.15(+0.34%) |
Nov 21, 2017 | 43.60 | 44.19 | 43.20 | 44.14 | 301,476 | +0.84(+1.95%) |
Nov 20, 2017 | 43.05 | 43.35 | 42.80 | 43.30 | 112,913 | +0.25(+0.58%) |
Nov 17, 2017 | 43.20 | 43.30 | 42.80 | 43.05 | 191,868 | -0.50(-1.14%) |
Nov 16, 2017 | 42.85 | 43.60 | 42.80 | 43.55 | 392,334 | +0.89(+2.10%) |
Nov 15, 2017 | 43.40 | 43.70 | 42.40 | 42.65 | 277,040 | -0.89(-2.05%) |
Nov 14, 2017 | 43.40 | 43.79 | 42.35 | 43.55 | 183,715 | +0.00(+0.00%) |
Nov 13, 2017 | 43.40 | 43.99 | 42.95 | 43.55 | 267,441 | +0.10(+0.23%) |
Nov 10, 2017 | 43.74 | 43.99 | 43.25 | 43.45 | 223,835 | -0.35(-0.79%) |
Nov 09, 2017 | 43.84 | 44.39 | 43.35 | 43.79 | 313,454 | -0.25(-0.56%) |
Nov 08, 2017 | 43.99 | 44.19 | 43.10 | 44.04 | 189,941 | -0.10(-0.23%) |
Nov 07, 2017 | 44.29 | 44.84 | 43.99 | 44.14 | 325,182 | -0.25(-0.56%) |
Nov 06, 2017 | 44.09 | 44.89 | 43.60 | 44.39 | 267,824 | +0.35(+0.79%) |
Nov 03, 2017 | 43.94 | 44.29 | 43.50 | 44.04 | 403,370 | +0.05(+0.11%) |
Nov 02, 2017 | 43.45 | 44.14 | 43.15 | 43.99 | 543,287 | +0.70(+1.61%) |