Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.37 | 44.39 | 43.90 | 44.25 | 27,196 | +0.57(+1.31%) |
Jan 30, 2018 | 43.68 | 43.89 | 43.68 | 43.68 | 137,240 | -0.45(-1.01%) |
Jan 29, 2018 | 44.36 | 44.41 | 44.09 | 44.13 | 74,364 | -0.58(-1.30%) |
Jan 26, 2018 | 44.68 | 44.72 | 44.53 | 44.71 | 39,723 | -0.07(-0.16%) |
Jan 25, 2018 | 44.87 | 45.14 | 44.74 | 44.78 | 59,699 | +0.41(+0.92%) |
Jan 24, 2018 | 44.17 | 44.61 | 43.67 | 44.37 | 74,674 | +0.78(+1.78%) |
Jan 23, 2018 | 43.59 | 43.64 | 43.40 | 43.59 | 48,966 | -0.12(-0.27%) |
Jan 22, 2018 | 43.54 | 43.71 | 43.54 | 43.71 | 32,062 | +0.20(+0.45%) |
Jan 19, 2018 | 43.50 | 43.58 | 43.32 | 43.51 | 45,040 | -0.17(-0.39%) |
Jan 18, 2018 | 43.86 | 43.97 | 43.51 | 43.68 | 68,960 | +0.45(+1.03%) |
Jan 17, 2018 | 43.30 | 43.48 | 43.23 | 43.23 | 58,258 | +0.41(+0.96%) |
Jan 16, 2018 | 42.88 | 43.02 | 42.72 | 42.82 | 53,434 | -0.07(-0.17%) |
Jan 12, 2018 | 42.90 | 42.90 | 42.90 | 0 | +0.26(+0.61%) | |
Jan 11, 2018 | 42.78 | 42.78 | 42.40 | 42.64 | 45,833 | -0.04(-0.08%) |
Jan 10, 2018 | 42.89 | 42.92 | 42.65 | 42.67 | 69,965 | -0.67(-1.54%) |
Jan 09, 2018 | 43.31 | 43.50 | 43.22 | 43.34 | 139,635 | +0.20(+0.45%) |
Jan 08, 2018 | 42.92 | 43.26 | 42.76 | 43.15 | 217,888 | +0.05(+0.12%) |
Jan 05, 2018 | 42.76 | 43.31 | 42.76 | 43.09 | 358,416 | +0.21(+0.50%) |
Jan 04, 2018 | 42.38 | 43.16 | 42.35 | 42.88 | 157,948 | +0.05(+0.12%) |
Jan 03, 2018 | 42.71 | 42.82 | 42.56 | 42.82 | 46,867 | -0.09(-0.21%) |
Jan 02, 2018 | 43.01 | 43.05 | 42.86 | 42.91 | 73,644 | +0.60(+1.41%) |
Dec 29, 2017 | 42.32 | 42.32 | 42.32 | 0 | +0.26(+0.61%) | |
Dec 28, 2017 | 42.16 | 42.21 | 41.99 | 42.06 | 61,216 | -0.04(-0.08%) |
Dec 27, 2017 | 42.34 | 42.34 | 41.99 | 42.09 | 57,646 | -0.65(-1.52%) |
Dec 26, 2017 | 42.74 | 42.89 | 42.70 | 42.74 | 46,151 | -0.10(-0.23%) |
Dec 22, 2017 | 42.79 | 42.86 | 42.64 | 42.84 | 55,978 | +0.30(+0.71%) |
Dec 21, 2017 | 42.57 | 42.69 | 42.53 | 42.54 | 35,481 | +0.04(+0.08%) |
Dec 20, 2017 | 42.61 | 42.65 | 42.44 | 42.50 | 63,427 | +0.07(+0.17%) |
Dec 19, 2017 | 42.71 | 42.77 | 42.40 | 42.43 | 82,306 | -0.75(-1.73%) |
Dec 18, 2017 | 43.05 | 43.19 | 43.00 | 43.18 | 46,409 | -0.41(-0.94%) |
Dec 15, 2017 | 43.56 | 43.64 | 43.36 | 43.59 | 78,947 | +0.21(+0.47%) |
Dec 14, 2017 | 43.48 | 43.50 | 43.27 | 43.39 | 38,902 | -0.03(-0.06%) |
Dec 13, 2017 | 43.33 | 43.58 | 43.33 | 43.41 | 64,154 | +0.59(+1.37%) |
Dec 12, 2017 | 42.96 | 42.96 | 42.76 | 42.82 | 28,660 | -0.32(-0.74%) |
Dec 11, 2017 | 42.93 | 43.17 | 42.90 | 43.15 | 43,038 | +0.29(+0.67%) |
Dec 08, 2017 | 42.85 | 42.90 | 42.62 | 42.86 | 147,799 | +0.21(+0.48%) |
Dec 07, 2017 | 42.58 | 42.72 | 42.42 | 42.65 | 346,389 | -0.79(-1.83%) |
Dec 06, 2017 | 43.75 | 43.87 | 43.45 | 43.45 | 138,678 | -0.20(-0.45%) |
Dec 05, 2017 | 43.92 | 44.10 | 43.62 | 43.64 | 56,583 | -0.03(-0.06%) |
Dec 04, 2017 | 44.11 | 44.13 | 43.64 | 43.67 | 69,421 | +0.62(+1.45%) |
Dec 01, 2017 | 43.29 | 43.32 | 43.04 | 43.05 | 50,106 | -0.18(-0.41%) |
Nov 30, 2017 | 43.28 | 43.41 | 43.14 | 43.23 | 50,962 | +0.23(+0.54%) |
Nov 29, 2017 | 43.42 | 43.42 | 42.88 | 42.99 | 52,256 | -0.55(-1.27%) |
Nov 28, 2017 | 43.54 | 43.68 | 43.39 | 43.55 | 50,378 | +0.01(+0.02%) |
Nov 27, 2017 | 43.66 | 43.77 | 43.54 | 43.54 | 70,003 | -0.35(-0.79%) |
Nov 24, 2017 | 43.88 | 44.09 | 43.84 | 43.88 | 30,125 | -0.10(-0.22%) |
Nov 22, 2017 | 43.98 | 44.04 | 43.81 | 43.98 | 51,465 | +0.07(+0.16%) |
Nov 21, 2017 | 43.77 | 43.99 | 43.70 | 43.91 | 77,577 | +0.11(+0.24%) |
Nov 20, 2017 | 43.72 | 43.88 | 43.56 | 43.80 | 42,991 | -0.44(-0.99%) |
Nov 17, 2017 | 44.06 | 44.41 | 44.04 | 44.24 | 86,045 | +0.91(+2.10%) |
Nov 16, 2017 | 43.23 | 43.50 | 43.20 | 43.33 | 89,656 | -0.04(-0.10%) |
Nov 15, 2017 | 43.41 | 43.57 | 43.28 | 43.38 | 64,314 | -0.23(-0.53%) |
Nov 14, 2017 | 43.77 | 44.05 | 43.51 | 43.61 | 92,327 | -0.96(-2.16%) |
Nov 13, 2017 | 44.52 | 44.60 | 44.46 | 44.57 | 28,744 | -0.17(-0.38%) |
Nov 10, 2017 | 44.62 | 44.75 | 44.46 | 44.74 | 39,857 | +0.38(+0.86%) |
Nov 09, 2017 | 44.46 | 44.61 | 44.20 | 44.36 | 151,286 | -0.42(-0.94%) |
Nov 08, 2017 | 44.57 | 44.87 | 44.54 | 44.78 | 264,343 | -0.21(-0.48%) |
Nov 07, 2017 | 44.60 | 45.25 | 44.57 | 44.99 | 285,009 | +0.21(+0.48%) |
Nov 06, 2017 | 44.29 | 45.03 | 44.29 | 44.78 | 87,983 | +0.10(+0.22%) |
Nov 03, 2017 | 44.78 | 44.89 | 44.55 | 44.68 | 36,524 | -0.42(-0.93%) |
Nov 02, 2017 | 45.05 | 45.27 | 44.80 | 45.10 | 43,918 | +0.28(+0.62%) |