Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.99 | 46.99 | 46.21 | 46.42 | 738 | +1.23(+2.73%) |
Jan 30, 2018 | 48.72 | 48.72 | 45.19 | 1,789 | -3.53(-7.25%) | |
Jan 29, 2018 | 48.89 | 49.08 | 48.67 | 48.72 | 1,390 | -1.03(-2.07%) |
Jan 26, 2018 | 49.69 | 49.75 | 49.69 | 49.75 | 380 | +0.47(+0.95%) |
Jan 25, 2018 | 48.99 | 49.28 | 48.99 | 49.28 | 991 | -0.39(-0.78%) |
Jan 24, 2018 | 49.72 | 49.85 | 49.67 | 49.67 | 939 | +0.32(+0.65%) |
Jan 23, 2018 | 49.35 | 49.35 | 48.80 | 49.35 | 892 | -0.01(-0.02%) |
Jan 22, 2018 | 48.44 | 49.36 | 48.44 | 49.36 | 280 | +2.56(+5.47%) |
Jan 18, 2018 | 46.80 | 46.80 | 46.80 | 23 | -0.52(-1.10%) | |
Jan 17, 2018 | 47.32 | 47.32 | 47.32 | 47.32 | 388 | -1.38(-2.83%) |
Jan 16, 2018 | 48.95 | 49.20 | 48.70 | 48.70 | 997 | +0.03(+0.07%) |
Jan 12, 2018 | 48.67 | 48.67 | 48.67 | 0 | -0.33(-0.68%) | |
Jan 11, 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 102 | +0.50(+1.03%) |
Jan 10, 2018 | 47.16 | 48.50 | 48.50 | 550 | +1.34(+2.83%) | |
Jan 09, 2018 | 47.16 | 47.16 | 47.16 | 47.16 | 527 | +0.71(+1.54%) |
Jan 08, 2018 | 46.00 | 46.45 | 46.00 | 46.45 | 853 | -0.05(-0.11%) |
Jan 05, 2018 | 46.00 | 46.50 | 46.00 | 46.50 | 1,495 | -0.38(-0.81%) |
Jan 04, 2018 | 46.45 | 46.88 | 46.45 | 46.88 | 24,462 | +0.30(+0.65%) |
Jan 03, 2018 | 46.45 | 46.58 | 46.45 | 46.58 | 408 | +1.87(+4.18%) |
Jan 02, 2018 | 44.67 | 44.71 | 44.67 | 44.71 | 396 | +1.84(+4.29%) |
Dec 29, 2017 | 42.87 | 42.87 | 42.87 | 0 | +0.13(+0.30%) | |
Dec 28, 2017 | 42.72 | 42.74 | 42.72 | 42.74 | 446 | -0.01(-0.02%) |
Dec 26, 2017 | 42.75 | 42.75 | 42.75 | 42 | +0.75(+1.79%) | |
Dec 22, 2017 | 42.00 | 42.00 | 42.00 | 42.00 | 122 | -0.32(-0.76%) |
Dec 19, 2017 | 42.32 | 42.32 | 42.32 | 69 | +0.08(+0.19%) | |
Dec 15, 2017 | 42.24 | 42.24 | 42.24 | 45 | -0.46(-1.08%) | |
Dec 14, 2017 | 42.17 | 42.70 | 42.17 | 42.70 | 768 | +0.76(+1.81%) |
Dec 13, 2017 | 41.83 | 41.94 | 41.83 | 41.94 | 745 | +0.94(+2.29%) |
Dec 12, 2017 | 41.00 | 41.00 | 41.00 | 41.00 | 138 | +0.40(+0.99%) |
Dec 11, 2017 | 40.62 | 40.62 | 40.59 | 40.60 | 1,716 | +0.96(+2.43%) |
Dec 08, 2017 | 39.64 | 39.64 | 39.64 | 39.64 | 1,015 | +0.65(+1.66%) |
Dec 07, 2017 | 38.99 | 38.99 | 38.99 | 38.99 | 465 | -0.29(-0.73%) |
Dec 05, 2017 | 39.28 | 39.28 | 39.28 | 245 | -0.63(-1.59%) | |
Dec 04, 2017 | 39.91 | 39.92 | 39.91 | 39.91 | 1,445 | +2.96(+8.01%) |
Nov 30, 2017 | 36.95 | 36.95 | 36.95 | 96 | +0.48(+1.32%) | |
Nov 29, 2017 | 36.47 | 36.47 | 36.47 | 36.47 | 540 | -0.35(-0.94%) |
Nov 28, 2017 | 38.00 | 38.00 | 36.82 | 36.82 | 665 | -0.19(-0.52%) |
Nov 27, 2017 | 37.00 | 37.09 | 35.30 | 37.01 | 2,231 | -0.94(-2.48%) |
Nov 22, 2017 | 37.95 | 37.95 | 37.95 | 10 | -0.92(-2.37%) | |
Nov 16, 2017 | 38.87 | 38.87 | 38.87 | 36 | -0.60(-1.52%) | |
Nov 13, 2017 | 39.47 | 39.47 | 39.47 | 38 | -2.03(-4.89%) | |
Nov 09, 2017 | 41.50 | 41.50 | 41.50 | 2 | -0.29(-0.69%) | |
Nov 08, 2017 | 42.93 | 42.93 | 41.77 | 41.79 | 11,921 | -0.75(-1.77%) |
Nov 07, 2017 | 42.42 | 42.54 | 42.42 | 42.54 | 11,925 | +1.94(+4.78%) |