Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.02 | 47.15 | 45.78 | 46.59 | 565,258 | +0.67(+1.46%) |
Jan 30, 2018 | 46.35 | 46.35 | 46.35 | 45.92 | 109,641 | -0.60(-1.28%) |
Jan 29, 2018 | 47.19 | 47.98 | 46.22 | 46.51 | 66,313 | -0.66(-1.41%) |
Jan 26, 2018 | 46.57 | 47.63 | 46.45 | 47.18 | 63,995 | +0.64(+1.37%) |
Jan 25, 2018 | 46.27 | 46.60 | 45.56 | 46.54 | 141,121 | +0.66(+1.43%) |
Jan 24, 2018 | 46.60 | 46.83 | 45.76 | 45.88 | 54,290 | -0.55(-1.18%) |
Jan 23, 2018 | 46.32 | 46.88 | 45.68 | 46.43 | 138,261 | -0.18(-0.39%) |
Jan 22, 2018 | 45.72 | 47.76 | 45.62 | 46.61 | 168,957 | +0.93(+2.03%) |
Jan 19, 2018 | 45.84 | 46.68 | 45.48 | 45.68 | 127,734 | -0.40(-0.86%) |
Jan 18, 2018 | 46.36 | 46.98 | 45.69 | 46.08 | 88,706 | -0.02(-0.04%) |
Jan 17, 2018 | 47.25 | 47.56 | 45.31 | 46.10 | 350,371 | -0.92(-1.96%) |
Jan 16, 2018 | 47.09 | 47.91 | 46.57 | 47.02 | 291,617 | +0.14(+0.30%) |
Jan 12, 2018 | 46.88 | 46.88 | 46.88 | 0 | +1.24(+2.71%) | |
Jan 11, 2018 | 44.77 | 46.09 | 44.77 | 45.64 | 137,443 | +0.83(+1.85%) |
Jan 10, 2018 | 44.08 | 45.10 | 43.91 | 44.81 | 57,696 | +0.33(+0.75%) |
Jan 09, 2018 | 44.77 | 44.99 | 44.05 | 44.48 | 30,362 | -0.19(-0.43%) |
Jan 08, 2018 | 43.35 | 45.05 | 43.35 | 44.67 | 79,029 | +1.39(+3.22%) |
Jan 05, 2018 | 44.23 | 44.67 | 42.77 | 43.28 | 69,286 | -0.43(-0.99%) |
Jan 04, 2018 | 43.22 | 43.94 | 42.35 | 43.71 | 291,353 | +0.65(+1.50%) |
Jan 03, 2018 | 41.60 | 43.93 | 41.10 | 43.06 | 142,718 | +1.53(+3.67%) |
Jan 02, 2018 | 41.22 | 42.28 | 41.17 | 41.54 | 96,334 | +0.08(+0.20%) |
Dec 29, 2017 | 41.46 | 41.46 | 41.46 | 0 | -0.75(-1.77%) | |
Dec 28, 2017 | 41.46 | 42.65 | 41.18 | 42.20 | 110,571 | +0.63(+1.52%) |
Dec 27, 2017 | 42.48 | 42.48 | 41.13 | 41.57 | 131,127 | -0.98(-2.30%) |
Dec 26, 2017 | 42.51 | 42.85 | 42.16 | 42.55 | 169,056 | -0.07(-0.18%) |
Dec 22, 2017 | 42.86 | 43.06 | 42.18 | 42.62 | 259,855 | +1.03(+2.47%) |
Dec 21, 2017 | 41.43 | 42.06 | 40.96 | 41.60 | 116,178 | +0.22(+0.54%) |
Dec 20, 2017 | 41.51 | 41.53 | 40.51 | 41.37 | 173,355 | +0.22(+0.52%) |
Dec 19, 2017 | 41.36 | 41.58 | 40.91 | 41.16 | 165,934 | -0.26(-0.62%) |
Dec 18, 2017 | 41.48 | 41.82 | 40.31 | 41.41 | 141,797 | +0.17(+0.40%) |
Dec 15, 2017 | 40.77 | 41.60 | 40.07 | 41.25 | 357,718 | +0.66(+1.61%) |
Dec 14, 2017 | 39.84 | 41.46 | 39.77 | 40.59 | 319,393 | +0.80(+2.00%) |
Dec 13, 2017 | 39.08 | 40.20 | 39.02 | 39.80 | 1,549,123 | -2.94(-6.89%) |
Dec 12, 2017 | 42.59 | 43.08 | 42.23 | 42.74 | 164,245 | +0.15(+0.35%) |
Dec 11, 2017 | 41.61 | 43.01 | 41.22 | 42.59 | 108,884 | +0.99(+2.39%) |
Dec 08, 2017 | 41.52 | 42.11 | 40.98 | 41.60 | 100,675 | +0.25(+0.60%) |
Dec 07, 2017 | 39.98 | 41.59 | 39.69 | 41.35 | 61,345 | +1.60(+4.03%) |
Dec 06, 2017 | 40.73 | 41.57 | 39.64 | 39.75 | 67,664 | -1.29(-3.15%) |
Dec 05, 2017 | 41.07 | 41.64 | 40.92 | 41.04 | 37,264 | -0.04(-0.10%) |
Dec 04, 2017 | 41.01 | 41.28 | 40.23 | 41.08 | 154,219 | +0.04(+0.10%) |
Dec 01, 2017 | 41.00 | 41.04 | 40.32 | 41.04 | 50,166 | +0.04(+0.10%) |
Nov 30, 2017 | 40.13 | 41.14 | 39.57 | 41.00 | 119,080 | +1.02(+2.55%) |
Nov 29, 2017 | 39.85 | 40.98 | 39.69 | 39.98 | 64,082 | +0.22(+0.56%) |
Nov 28, 2017 | 41.08 | 41.08 | 39.39 | 39.76 | 112,946 | -1.32(-3.21%) |
Nov 27, 2017 | 42.09 | 42.09 | 40.50 | 41.07 | 104,515 | -0.83(-1.98%) |
Nov 24, 2017 | 41.93 | 42.04 | 41.24 | 41.90 | 38,905 | +0.03(+0.08%) |
Nov 22, 2017 | 42.24 | 42.47 | 41.66 | 41.87 | 83,976 | -0.41(-0.98%) |
Nov 21, 2017 | 42.61 | 43.17 | 42.04 | 42.28 | 90,089 | -0.19(-0.45%) |
Nov 20, 2017 | 43.00 | 43.25 | 42.36 | 42.48 | 70,536 | -0.67(-1.56%) |
Nov 17, 2017 | 42.92 | 43.17 | 42.32 | 43.15 | 35,319 | +0.24(+0.56%) |
Nov 16, 2017 | 42.97 | 43.13 | 42.30 | 42.91 | 30,731 | +0.25(+0.58%) |
Nov 15, 2017 | 42.37 | 43.11 | 42.35 | 42.66 | 19,242 | -0.09(-0.21%) |
Nov 14, 2017 | 42.81 | 43.50 | 42.33 | 42.75 | 50,155 | -0.03(-0.08%) |
Nov 13, 2017 | 42.72 | 43.43 | 42.69 | 42.78 | 69,748 | -0.23(-0.54%) |
Nov 10, 2017 | 42.81 | 43.36 | 42.66 | 43.01 | 42,676 | +0.27(+0.62%) |
Nov 09, 2017 | 42.91 | 43.07 | 42.44 | 42.75 | 48,685 | -0.36(-0.85%) |
Nov 08, 2017 | 43.28 | 43.40 | 42.84 | 43.11 | 43,576 | +0.00(+0.00%) |
Nov 07, 2017 | 43.00 | 43.36 | 42.97 | 43.11 | 42,557 | +0.45(+1.05%) |
Nov 06, 2017 | 42.06 | 42.84 | 42.06 | 42.67 | 46,009 | +0.77(+1.84%) |
Nov 03, 2017 | 42.28 | 42.30 | 41.24 | 41.90 | 38,395 | -0.09(-0.20%) |
Nov 02, 2017 | 42.63 | 41.91 | 41.98 | 26,809 | -0.65(-1.52%) |