Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.29 | 48.46 | 48.13 | 48.25 | 45,599 | +0.63(+1.32%) |
Jan 30, 2018 | 47.79 | 47.79 | 47.42 | 47.62 | 29,030 | -0.68(-1.41%) |
Jan 29, 2018 | 48.56 | 48.60 | 48.11 | 48.30 | 70,644 | -0.15(-0.31%) |
Jan 26, 2018 | 48.31 | 48.54 | 48.19 | 48.45 | 184,336 | +0.59(+1.23%) |
Jan 25, 2018 | 48.29 | 48.55 | 47.83 | 47.86 | 69,250 | -0.32(-0.66%) |
Jan 24, 2018 | 48.45 | 48.57 | 47.97 | 48.18 | 34,354 | +0.22(+0.47%) |
Jan 23, 2018 | 47.91 | 47.97 | 47.83 | 47.96 | 29,594 | +0.34(+0.71%) |
Jan 22, 2018 | 47.54 | 47.72 | 47.40 | 47.62 | 42,017 | +0.07(+0.16%) |
Jan 19, 2018 | 47.05 | 47.55 | 47.03 | 47.54 | 46,118 | +0.54(+1.15%) |
Jan 18, 2018 | 47.09 | 47.09 | 46.82 | 47.00 | 33,046 | -0.07(-0.14%) |
Jan 17, 2018 | 46.81 | 47.44 | 46.81 | 47.07 | 31,848 | +0.45(+0.96%) |
Jan 16, 2018 | 47.43 | 47.44 | 46.58 | 46.62 | 56,778 | -0.65(-1.37%) |
Jan 12, 2018 | 47.26 | 47.26 | 47.26 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 46.90 | 47.41 | 46.84 | 47.27 | 97,609 | +0.51(+1.10%) |
Jan 10, 2018 | 46.91 | 46.66 | 46.76 | 90,810 | -0.14(-0.30%) | |
Jan 09, 2018 | 47.26 | 47.35 | 46.75 | 46.90 | 25,204 | -0.13(-0.28%) |
Jan 08, 2018 | 46.95 | 47.07 | 46.76 | 47.03 | 37,823 | +0.37(+0.80%) |
Jan 05, 2018 | 46.41 | 46.75 | 46.39 | 46.66 | 20,097 | +0.09(+0.18%) |
Jan 04, 2018 | 46.50 | 46.74 | 46.28 | 46.57 | 36,205 | +0.35(+0.75%) |
Jan 03, 2018 | 45.94 | 46.30 | 45.94 | 46.23 | 37,292 | +0.51(+1.13%) |
Jan 02, 2018 | 45.16 | 45.71 | 45.16 | 45.71 | 27,294 | +0.86(+1.92%) |
Dec 29, 2017 | 44.85 | 44.85 | 44.85 | 0 | +0.07(+0.17%) | |
Dec 28, 2017 | 44.91 | 44.91 | 44.67 | 44.77 | 22,755 | +0.14(+0.32%) |
Dec 27, 2017 | 44.46 | 44.83 | 44.46 | 44.63 | 19,267 | +0.39(+0.89%) |
Dec 26, 2017 | 44.33 | 44.47 | 44.23 | 44.24 | 25,938 | -0.26(-0.59%) |
Dec 22, 2017 | 44.48 | 44.50 | 44.21 | 44.50 | 11,270 | +0.20(+0.44%) |
Dec 21, 2017 | 44.16 | 44.38 | 44.16 | 44.31 | 6,005 | +0.13(+0.30%) |
Dec 20, 2017 | 44.34 | 44.35 | 44.02 | 44.18 | 9,507 | -0.18(-0.40%) |
Dec 19, 2017 | 44.69 | 44.79 | 44.34 | 44.35 | 11,622 | -0.50(-1.12%) |
Dec 18, 2017 | 45.25 | 45.25 | 44.69 | 44.86 | 61,358 | +0.07(+0.15%) |
Dec 15, 2017 | 44.51 | 44.81 | 44.51 | 44.79 | 13,162 | +0.44(+0.99%) |
Dec 14, 2017 | 44.55 | 44.70 | 44.31 | 44.35 | 11,357 | -0.18(-0.40%) |
Dec 13, 2017 | 44.31 | 44.59 | 44.31 | 44.53 | 13,568 | +0.38(+0.87%) |
Dec 12, 2017 | 44.28 | 44.44 | 44.07 | 44.15 | 17,486 | -0.07(-0.17%) |
Dec 11, 2017 | 43.45 | 44.98 | 43.45 | 44.22 | 32,803 | +1.20(+2.80%) |
Dec 08, 2017 | 43.04 | 43.22 | 42.94 | 43.02 | 23,943 | +0.40(+0.94%) |
Dec 07, 2017 | 42.39 | 42.80 | 42.39 | 42.62 | 16,303 | +0.14(+0.33%) |
Dec 06, 2017 | 42.22 | 42.55 | 42.02 | 42.48 | 15,588 | +0.27(+0.64%) |
Dec 05, 2017 | 42.19 | 42.45 | 41.76 | 42.21 | 17,675 | -0.21(-0.51%) |
Dec 04, 2017 | 43.38 | 43.38 | 42.38 | 42.42 | 41,316 | -0.86(-1.98%) |
Dec 01, 2017 | 43.61 | 43.61 | 42.98 | 43.28 | 24,379 | -0.18(-0.41%) |
Nov 30, 2017 | 43.61 | 43.71 | 43.35 | 43.46 | 24,538 | -0.26(-0.58%) |
Nov 29, 2017 | 44.50 | 44.50 | 43.59 | 43.71 | 27,335 | -0.62(-1.40%) |
Nov 28, 2017 | 44.74 | 44.74 | 44.13 | 44.33 | 21,864 | -0.01(-0.03%) |
Nov 27, 2017 | 44.52 | 44.61 | 44.24 | 44.34 | 48,083 | -0.20(-0.44%) |
Nov 24, 2017 | 44.80 | 44.90 | 44.54 | 44.54 | 21,197 | -0.10(-0.23%) |
Nov 22, 2017 | 44.59 | 44.67 | 44.52 | 44.64 | 14,862 | +0.18(+0.40%) |
Nov 21, 2017 | 44.34 | 44.68 | 44.34 | 44.47 | 24,444 | +0.38(+0.87%) |
Nov 20, 2017 | 43.83 | 44.30 | 43.83 | 44.08 | 29,137 | +0.28(+0.64%) |
Nov 17, 2017 | 44.21 | 44.52 | 43.77 | 43.80 | 27,108 | -0.22(-0.51%) |
Nov 16, 2017 | 43.55 | 44.20 | 43.50 | 44.03 | 25,540 | +1.01(+2.34%) |
Nov 15, 2017 | 43.15 | 43.40 | 42.78 | 43.02 | 16,060 | -0.49(-1.12%) |
Nov 14, 2017 | 43.50 | 43.71 | 43.44 | 43.50 | 23,995 | -0.13(-0.30%) |
Nov 13, 2017 | 43.34 | 43.81 | 43.29 | 43.64 | 24,030 | +0.36(+0.84%) |
Nov 10, 2017 | 43.60 | 43.60 | 43.24 | 43.27 | 25,814 | -0.30(-0.69%) |
Nov 09, 2017 | 43.38 | 43.58 | 43.17 | 43.57 | 31,165 | -0.40(-0.91%) |
Nov 08, 2017 | 43.43 | 44.20 | 43.43 | 43.97 | 46,812 | +0.99(+2.30%) |
Nov 07, 2017 | 43.25 | 43.25 | 42.92 | 42.98 | 17,616 | -0.01(-0.02%) |
Nov 06, 2017 | 42.94 | 43.22 | 42.94 | 42.99 | 26,126 | +0.24(+0.57%) |
Nov 03, 2017 | 42.92 | 42.92 | 42.57 | 42.75 | 9,886 | +0.05(+0.11%) |
Nov 02, 2017 | 42.82 | 42.83 | 42.64 | 42.70 | 8,175 | -0.14(-0.33%) |