Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.87 | 44.87 | 44.54 | 44.54 | 8,339 | -0.34(-0.75%) |
Jan 30, 2018 | 45.22 | 45.22 | 44.88 | 44.88 | 23,285 | -1.52(-3.28%) |
Jan 29, 2018 | 46.67 | 46.67 | 46.40 | 46.40 | 8,054 | -0.47(-1.01%) |
Jan 26, 2018 | 46.68 | 47.21 | 46.61 | 46.87 | 3,405 | +0.05(+0.11%) |
Jan 25, 2018 | 46.61 | 46.82 | 46.61 | 46.82 | 1,417 | +0.21(+0.46%) |
Jan 24, 2018 | 46.97 | 47.06 | 46.61 | 46.61 | 5,380 | -0.17(-0.37%) |
Jan 23, 2018 | 46.70 | 46.78 | 46.70 | 46.78 | 910 | +0.69(+1.50%) |
Jan 22, 2018 | 46.02 | 46.09 | 46.02 | 46.09 | 1,308 | +0.10(+0.22%) |
Jan 19, 2018 | 46.32 | 46.32 | 45.99 | 45.99 | 2,308 | +0.53(+1.16%) |
Jan 18, 2018 | 45.46 | 45.46 | 45.28 | 45.46 | 1,497 | -0.88(-1.90%) |
Jan 17, 2018 | 45.81 | 46.49 | 45.81 | 46.34 | 5,040 | +0.82(+1.80%) |
Jan 16, 2018 | 46.08 | 46.08 | 45.52 | 45.52 | 2,985 | +0.04(+0.10%) |
Jan 12, 2018 | 45.48 | 45.48 | 45.48 | 0 | +0.36(+0.79%) | |
Jan 11, 2018 | 44.74 | 45.12 | 44.74 | 45.12 | 1,545 | +0.38(+0.84%) |
Jan 10, 2018 | 44.74 | 43.97 | 44.74 | 1,542 | +0.77(+1.74%) | |
Jan 09, 2018 | 43.97 | 43.97 | 43.97 | 43.97 | 1,042 | -0.15(-0.33%) |
Jan 08, 2018 | 43.88 | 44.12 | 43.88 | 44.12 | 3,738 | +0.49(+1.12%) |
Jan 05, 2018 | 43.26 | 43.63 | 43.26 | 43.63 | 2,610 | +0.23(+0.54%) |
Jan 04, 2018 | 43.40 | 43.40 | 43.35 | 43.40 | 13,136 | +1.34(+3.19%) |
Jan 03, 2018 | 41.57 | 42.06 | 41.57 | 42.06 | 2,186 | +0.89(+2.16%) |
Jan 02, 2018 | 41.17 | 41.17 | 41.17 | 41.17 | 3,350 | +0.50(+1.23%) |
Dec 29, 2017 | 40.67 | 40.67 | 40.67 | 0 | +0.12(+0.31%) | |
Dec 28, 2017 | 40.47 | 40.57 | 40.47 | 40.54 | 2,379 | -0.13(-0.32%) |
Dec 22, 2017 | 40.67 | 40.67 | 40.67 | 0 | +0.11(+0.27%) | |
Dec 21, 2017 | 40.57 | 40.57 | 40.57 | 40.57 | 580 | +0.39(+0.98%) |
Dec 19, 2017 | 40.17 | 40.17 | 40.17 | 673 | -1.07(-2.60%) | |
Dec 18, 2017 | 40.85 | 41.28 | 40.85 | 41.24 | 2,276 | +1.17(+2.91%) |
Dec 15, 2017 | 40.08 | 40.08 | 40.08 | 40.08 | 689 | -0.21(-0.51%) |
Dec 14, 2017 | 40.28 | 40.28 | 40.28 | 40.28 | 2,501 | -0.07(-0.18%) |
Dec 13, 2017 | 40.35 | 40.35 | 40.35 | 40.35 | 1,641 | +1.00(+2.53%) |
Dec 07, 2017 | 39.36 | 39.36 | 39.36 | 477 | +0.16(+0.40%) | |
Dec 05, 2017 | 39.20 | 39.20 | 39.20 | 262 | +0.27(+0.70%) | |
Dec 04, 2017 | 38.93 | 38.93 | 38.93 | 38.93 | 1,465 | -0.89(-2.24%) |
Dec 01, 2017 | 39.71 | 39.82 | 39.62 | 39.82 | 1,199 | -0.40(-1.00%) |
Nov 29, 2017 | 40.22 | 40.22 | 40.22 | 250 | -0.06(-0.15%) | |
Nov 27, 2017 | 40.28 | 40.28 | 40.28 | 535 | +0.05(+0.13%) | |
Nov 24, 2017 | 40.23 | 40.23 | 40.23 | 40.23 | 743 | +1.06(+2.70%) |
Nov 20, 2017 | 39.17 | 39.17 | 39.17 | 282 | +0.42(+1.07%) | |
Nov 17, 2017 | 38.73 | 38.75 | 38.73 | 38.75 | 2,055 | +0.14(+0.37%) |
Nov 16, 2017 | 38.61 | 38.61 | 38.61 | 38.61 | 2,824 | +0.79(+2.08%) |
Nov 15, 2017 | 37.18 | 37.82 | 37.09 | 37.82 | 8,798 | -0.83(-2.14%) |
Nov 14, 2017 | 38.46 | 38.65 | 38.46 | 38.65 | 3,424 | -0.12(-0.32%) |
Nov 13, 2017 | 38.34 | 38.78 | 38.09 | 38.78 | 6,820 | -0.50(-1.26%) |
Nov 10, 2017 | 39.26 | 39.27 | 39.26 | 39.27 | 1,308 | +0.12(+0.30%) |
Nov 09, 2017 | 39.32 | 39.32 | 38.98 | 39.16 | 9,814 | -1.50(-3.68%) |
Nov 08, 2017 | 40.51 | 40.70 | 40.51 | 40.65 | 14,470 | +0.80(+2.01%) |
Nov 07, 2017 | 39.80 | 39.87 | 39.80 | 39.85 | 2,308 | +0.71(+1.82%) |
Nov 06, 2017 | 39.19 | 39.19 | 39.07 | 39.14 | 3,985 | -0.20(-0.52%) |
Nov 03, 2017 | 39.34 | 39.34 | 39.34 | 39.34 | 1,208 | +0.02(+0.04%) |
Nov 02, 2017 | 38.98 | 39.32 | 38.81 | 39.32 | 29,556 | +0.11(+0.28%) |