Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 49.50 | 49.50 | 48.95 | 49.08 | 3,245 | -0.11(-0.22%) |
Jan 30, 2018 | 49.52 | 49.52 | 49.07 | 49.19 | 26,126 | -0.55(-1.11%) |
Jan 29, 2018 | 49.92 | 49.92 | 49.68 | 49.74 | 10,326 | -0.28(-0.56%) |
Jan 26, 2018 | 50.01 | 50.02 | 49.86 | 50.02 | 2,386 | +0.54(+1.09%) |
Jan 25, 2018 | 49.94 | 49.94 | 49.48 | 49.48 | 6,048 | -0.25(-0.50%) |
Jan 24, 2018 | 50.21 | 50.21 | 49.47 | 49.73 | 5,348 | -0.02(-0.03%) |
Jan 23, 2018 | 49.68 | 49.80 | 49.68 | 49.75 | 4,143 | +0.15(+0.30%) |
Jan 22, 2018 | 49.58 | 49.72 | 49.43 | 49.60 | 6,407 | +0.10(+0.21%) |
Jan 19, 2018 | 49.38 | 49.50 | 49.35 | 49.50 | 4,144 | +0.16(+0.32%) |
Jan 18, 2018 | 49.43 | 49.43 | 49.24 | 49.34 | 2,060 | -0.25(-0.51%) |
Jan 17, 2018 | 49.23 | 49.59 | 49.19 | 49.59 | 3,172 | +0.41(+0.84%) |
Jan 16, 2018 | 49.45 | 49.45 | 49.06 | 49.18 | 7,224 | +0.03(+0.06%) |
Jan 12, 2018 | 49.15 | 49.15 | 49.15 | 0 | +0.46(+0.94%) | |
Jan 11, 2018 | 48.56 | 48.69 | 48.50 | 48.69 | 28,148 | +0.53(+1.09%) |
Jan 10, 2018 | 48.67 | 48.17 | 48.17 | 3,320 | -0.50(-1.03%) | |
Jan 09, 2018 | 48.63 | 48.67 | 48.55 | 48.67 | 4,515 | -0.08(-0.16%) |
Jan 08, 2018 | 48.76 | 48.81 | 48.68 | 48.75 | 81,693 | -0.20(-0.40%) |
Jan 05, 2018 | 48.88 | 48.94 | 48.88 | 48.94 | 1,269 | +0.48(+0.98%) |
Jan 04, 2018 | 48.48 | 48.51 | 48.43 | 48.47 | 1,055 | +0.25(+0.52%) |
Jan 03, 2018 | 48.05 | 48.23 | 48.01 | 48.22 | 5,720 | +0.42(+0.88%) |
Jan 02, 2018 | 47.83 | 47.83 | 47.73 | 47.80 | 3,694 | +0.15(+0.31%) |
Dec 29, 2017 | 47.65 | 47.65 | 47.65 | 0 | -0.00(-0.01%) | |
Dec 27, 2017 | 47.65 | 47.65 | 47.65 | 135 | +0.03(+0.07%) | |
Dec 26, 2017 | 47.75 | 47.75 | 47.62 | 47.62 | 2,908 | -0.07(-0.14%) |
Dec 22, 2017 | 47.71 | 47.71 | 47.56 | 47.68 | 1,558 | -0.19(-0.40%) |
Dec 21, 2017 | 47.79 | 47.87 | 47.79 | 47.87 | 3,847 | +0.16(+0.34%) |
Dec 20, 2017 | 47.83 | 47.83 | 47.68 | 47.71 | 1,879 | -0.05(-0.10%) |
Dec 19, 2017 | 48.08 | 48.08 | 47.76 | 47.76 | 1,822 | -0.23(-0.49%) |
Dec 18, 2017 | 47.95 | 48.02 | 47.95 | 47.99 | 1,382 | +0.56(+1.18%) |
Dec 15, 2017 | 47.43 | 47.47 | 47.38 | 47.43 | 14,788 | +0.23(+0.50%) |
Dec 14, 2017 | 47.66 | 47.66 | 47.17 | 47.20 | 2,699 | -0.24(-0.51%) |
Dec 13, 2017 | 47.52 | 47.62 | 47.44 | 47.44 | 5,162 | -0.10(-0.22%) |
Dec 12, 2017 | 47.41 | 47.55 | 47.41 | 47.55 | 3,576 | +0.08(+0.18%) |
Dec 11, 2017 | 47.42 | 47.56 | 47.40 | 47.46 | 4,546 | +0.17(+0.36%) |
Dec 08, 2017 | 47.29 | 47.29 | 47.29 | 47.29 | 304 | +0.03(+0.07%) |
Dec 07, 2017 | 47.24 | 47.26 | 47.22 | 47.26 | 1,313 | +0.47(+1.00%) |
Dec 06, 2017 | 46.58 | 46.86 | 46.58 | 46.79 | 4,639 | +0.03(+0.07%) |
Dec 05, 2017 | 46.82 | 46.82 | 46.60 | 46.76 | 2,097 | -0.28(-0.58%) |
Dec 04, 2017 | 47.18 | 47.18 | 46.93 | 47.03 | 60,864 | +0.79(+1.72%) |
Dec 01, 2017 | 46.41 | 46.44 | 46.04 | 46.24 | 1,987 | -0.40(-0.86%) |
Nov 30, 2017 | 46.76 | 46.79 | 46.64 | 46.64 | 1,836 | -0.02(-0.04%) |
Nov 29, 2017 | 47.28 | 47.28 | 46.66 | 46.66 | 9,196 | -0.33(-0.70%) |
Nov 28, 2017 | 46.83 | 47.06 | 46.83 | 46.99 | 2,103 | +0.23(+0.48%) |
Nov 27, 2017 | 47.04 | 47.04 | 46.63 | 46.76 | 5,190 | -0.18(-0.38%) |
Nov 24, 2017 | 46.78 | 46.98 | 46.78 | 46.94 | 4,159 | +0.38(+0.82%) |
Nov 22, 2017 | 46.57 | 46.69 | 46.45 | 46.56 | 11,973 | +0.05(+0.11%) |
Nov 21, 2017 | 46.57 | 46.57 | 46.44 | 46.51 | 3,032 | +0.26(+0.56%) |
Nov 20, 2017 | 46.07 | 46.29 | 46.07 | 46.25 | 1,329 | +0.27(+0.58%) |
Nov 17, 2017 | 46.07 | 46.07 | 45.98 | 45.98 | 1,639 | -0.20(-0.42%) |
Nov 16, 2017 | 46.14 | 46.18 | 46.14 | 46.18 | 1,130 | +0.69(+1.52%) |
Nov 15, 2017 | 45.47 | 45.65 | 45.38 | 45.48 | 3,136 | -0.40(-0.87%) |
Nov 14, 2017 | 45.83 | 45.90 | 45.83 | 45.88 | 5,495 | +0.08(+0.17%) |
Nov 13, 2017 | 45.72 | 45.81 | 45.63 | 45.81 | 23,051 | -0.28(-0.62%) |
Nov 10, 2017 | 46.06 | 46.25 | 46.03 | 46.09 | 3,769 | -0.13(-0.28%) |
Nov 09, 2017 | 46.05 | 46.22 | 45.90 | 46.22 | 2,037 | -0.44(-0.95%) |
Nov 08, 2017 | 46.51 | 46.71 | 46.47 | 46.66 | 2,464 | +0.06(+0.12%) |
Nov 07, 2017 | 46.82 | 46.82 | 46.57 | 46.60 | 1,559 | -0.41(-0.87%) |
Nov 06, 2017 | 46.71 | 47.07 | 46.71 | 47.01 | 6,807 | +0.35(+0.76%) |
Nov 03, 2017 | 46.62 | 46.66 | 46.53 | 46.66 | 1,094 | +0.40(+0.87%) |
Nov 02, 2017 | 46.68 | 46.68 | 46.25 | 46.26 | 4,522 | -0.72(-1.53%) |