Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.70 | 50.85 | 49.35 | 50.55 | 55,913 | +0.00(+0.00%) |
Jan 30, 2018 | 50.40 | 50.55 | 49.50 | 50.55 | 36,953 | +0.00(+0.00%) |
Jan 29, 2018 | 51.60 | 52.19 | 49.65 | 50.55 | 98,250 | -1.50(-2.88%) |
Jan 26, 2018 | 50.70 | 52.20 | 50.02 | 52.05 | 79,288 | +1.05(+2.06%) |
Jan 25, 2018 | 51.75 | 52.20 | 49.50 | 51.00 | 73,308 | -0.45(-0.87%) |
Jan 24, 2018 | 48.30 | 53.10 | 48.30 | 51.45 | 246,153 | +3.60(+7.52%) |
Jan 23, 2018 | 48.00 | 48.45 | 47.25 | 47.85 | 55,560 | -0.15(-0.31%) |
Jan 22, 2018 | 46.50 | 48.15 | 46.42 | 48.00 | 129,243 | +1.35(+2.89%) |
Jan 19, 2018 | 45.45 | 47.25 | 45.15 | 46.65 | 259,150 | +0.90(+1.97%) |
Jan 18, 2018 | 45.15 | 45.75 | 44.70 | 45.75 | 67,749 | +0.30(+0.66%) |
Jan 17, 2018 | 45.45 | 45.67 | 44.40 | 45.45 | 48,493 | +0.00(+0.00%) |
Jan 16, 2018 | 45.60 | 46.50 | 44.85 | 45.45 | 83,765 | -0.30(-0.66%) |
Jan 12, 2018 | 45.75 | 45.75 | 45.75 | 0 | +0.15(+0.33%) | |
Jan 11, 2018 | 45.30 | 46.05 | 45.15 | 45.60 | 47,730 | +0.45(+1.00%) |
Jan 10, 2018 | 45.90 | 45.15 | 55,585 | -0.15(-0.33%) | ||
Jan 09, 2018 | 45.45 | 45.90 | 44.85 | 45.30 | 84,359 | +0.00(+0.00%) |
Jan 08, 2018 | 45.90 | 46.50 | 45.00 | 45.30 | 84,438 | -0.45(-0.98%) |
Jan 05, 2018 | 46.50 | 46.50 | 45.60 | 45.75 | 48,995 | -0.60(-1.29%) |
Jan 04, 2018 | 46.35 | 46.80 | 45.60 | 46.35 | 63,695 | +0.30(+0.65%) |
Jan 03, 2018 | 46.50 | 46.58 | 45.00 | 46.05 | 150,068 | -0.60(-1.29%) |
Jan 02, 2018 | 47.10 | 47.25 | 46.35 | 46.65 | 40,206 | -0.30(-0.64%) |
Dec 29, 2017 | 46.95 | 46.95 | 46.95 | 0 | +0.45(+0.97%) | |
Dec 28, 2017 | 47.10 | 47.55 | 46.35 | 46.50 | 224,259 | -0.45(-0.96%) |
Dec 27, 2017 | 47.55 | 47.55 | 45.90 | 46.95 | 44,547 | -0.60(-1.26%) |
Dec 26, 2017 | 47.85 | 48.23 | 47.10 | 47.55 | 36,493 | -0.45(-0.94%) |
Dec 22, 2017 | 48.15 | 48.33 | 46.50 | 48.00 | 43,874 | -0.75(-1.54%) |
Dec 21, 2017 | 48.15 | 49.35 | 48.15 | 48.75 | 48,930 | +0.75(+1.56%) |
Dec 20, 2017 | 48.30 | 48.60 | 47.40 | 48.00 | 42,500 | -0.15(-0.31%) |
Dec 19, 2017 | 48.60 | 49.05 | 47.55 | 48.15 | 83,203 | -0.15(-0.31%) |
Dec 18, 2017 | 48.30 | 49.35 | 47.92 | 48.30 | 102,928 | -0.15(-0.31%) |
Dec 15, 2017 | 47.25 | 48.45 | 46.95 | 48.45 | 143,582 | +1.35(+2.87%) |
Dec 14, 2017 | 46.35 | 47.70 | 45.90 | 47.10 | 107,682 | +0.75(+1.62%) |
Dec 13, 2017 | 45.90 | 46.65 | 45.00 | 46.35 | 86,667 | +0.75(+1.64%) |
Dec 12, 2017 | 45.75 | 46.35 | 45.30 | 45.60 | 115,850 | -0.15(-0.33%) |
Dec 11, 2017 | 45.30 | 46.58 | 45.15 | 45.75 | 95,815 | +0.60(+1.33%) |
Dec 08, 2017 | 46.35 | 46.95 | 44.55 | 45.15 | 285,119 | +0.00(+0.00%) |
Dec 07, 2017 | 47.40 | 47.40 | 45.00 | 151,509 | +0.00(+0.00%) | |
Dec 06, 2017 | 47.70 | 48.30 | 46.50 | 47.10 | 69,588 | -0.90(-1.87%) |
Dec 05, 2017 | 47.70 | 48.75 | 46.50 | 48.00 | 150,129 | +0.30(+0.63%) |
Dec 04, 2017 | 49.50 | 49.65 | 47.33 | 47.70 | 95,428 | -1.20(-2.45%) |
Dec 01, 2017 | 47.85 | 49.80 | 47.40 | 48.90 | 73,273 | +1.05(+2.19%) |
Nov 30, 2017 | 47.25 | 48.08 | 47.10 | 47.85 | 59,239 | +1.05(+2.24%) |
Nov 29, 2017 | 47.10 | 48.45 | 46.20 | 46.80 | 100,962 | -0.15(-0.32%) |
Nov 28, 2017 | 46.65 | 47.10 | 45.60 | 46.95 | 114,703 | +0.30(+0.64%) |
Nov 27, 2017 | 46.95 | 47.85 | 46.50 | 46.65 | 55,779 | -0.60(-1.27%) |
Nov 24, 2017 | 47.40 | 47.85 | 46.50 | 47.25 | 47,690 | -0.15(-0.32%) |
Nov 22, 2017 | 47.55 | 48.00 | 46.50 | 47.40 | 86,359 | +0.00(+0.00%) |
Nov 21, 2017 | 47.85 | 48.45 | 46.27 | 47.40 | 138,829 | -0.45(-0.94%) |
Nov 20, 2017 | 48.30 | 49.35 | 47.40 | 47.85 | 167,503 | -0.75(-1.54%) |
Nov 17, 2017 | 46.95 | 49.20 | 46.80 | 48.60 | 116,469 | +1.05(+2.21%) |
Nov 16, 2017 | 46.20 | 49.05 | 46.20 | 47.55 | 76,164 | +1.35(+2.92%) |
Nov 15, 2017 | 45.00 | 47.40 | 44.25 | 46.20 | 116,327 | +0.75(+1.65%) |
Nov 14, 2017 | 46.35 | 46.73 | 45.00 | 45.45 | 86,513 | -1.20(-2.57%) |
Nov 13, 2017 | 46.50 | 47.55 | 45.30 | 46.65 | 83,692 | -0.30(-0.64%) |
Nov 10, 2017 | 46.95 | 47.40 | 46.20 | 46.95 | 66,454 | -0.30(-0.63%) |
Nov 09, 2017 | 47.10 | 48.15 | 45.98 | 47.25 | 109,221 | -0.30(-0.63%) |
Nov 08, 2017 | 48.00 | 48.15 | 46.65 | 47.55 | 93,704 | -0.60(-1.25%) |
Nov 07, 2017 | 49.50 | 49.80 | 47.02 | 48.15 | 124,037 | -1.35(-2.73%) |
Nov 06, 2017 | 52.05 | 52.20 | 49.35 | 49.50 | 98,690 | -2.40(-4.62%) |
Nov 03, 2017 | 52.35 | 53.55 | 51.45 | 51.90 | 250,889 | -0.60(-1.14%) |
Nov 02, 2017 | 51.15 | 54.15 | 49.35 | 52.50 | 190,459 | +1.05(+2.04%) |