Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.45 | 45.75 | 44.52 | 45.11 | 129,150 | -0.10(-0.22%) |
Jan 30, 2018 | 45.60 | 45.80 | 45.06 | 45.21 | 167,805 | -0.84(-1.82%) |
Jan 29, 2018 | 46.09 | 46.68 | 45.87 | 46.04 | 121,537 | -0.10(-0.21%) |
Jan 26, 2018 | 47.13 | 47.18 | 45.60 | 46.14 | 171,470 | -0.94(-1.99%) |
Jan 25, 2018 | 46.34 | 47.13 | 46.05 | 47.08 | 160,174 | +1.13(+2.47%) |
Jan 24, 2018 | 45.85 | 46.68 | 45.80 | 45.95 | 80,087 | +0.00(+0.00%) |
Jan 23, 2018 | 47.08 | 47.08 | 45.50 | 45.95 | 102,888 | -1.33(-2.81%) |
Jan 22, 2018 | 47.08 | 47.37 | 46.83 | 47.27 | 67,571 | +0.10(+0.21%) |
Jan 19, 2018 | 46.39 | 47.32 | 46.29 | 47.18 | 68,678 | +0.74(+1.59%) |
Jan 18, 2018 | 46.88 | 46.98 | 46.15 | 46.44 | 63,345 | -0.59(-1.26%) |
Jan 17, 2018 | 47.23 | 47.57 | 46.73 | 47.03 | 165,118 | -0.10(-0.21%) |
Jan 16, 2018 | 48.16 | 48.36 | 46.93 | 47.13 | 87,120 | -0.94(-1.95%) |
Jan 12, 2018 | 48.06 | 48.06 | 48.06 | 0 | -0.34(-0.71%) | |
Jan 11, 2018 | 47.32 | 48.41 | 47.08 | 48.41 | 135,595 | +1.13(+2.40%) |
Jan 10, 2018 | 48.56 | 48.56 | 47.08 | 47.27 | 97,142 | -1.43(-2.93%) |
Jan 09, 2018 | 49.34 | 49.34 | 48.63 | 48.70 | 88,141 | -0.64(-1.30%) |
Jan 08, 2018 | 49.59 | 49.76 | 48.90 | 49.34 | 90,264 | -0.44(-0.89%) |
Jan 05, 2018 | 50.23 | 50.52 | 49.49 | 49.79 | 88,808 | -0.44(-0.88%) |
Jan 04, 2018 | 49.84 | 50.43 | 49.44 | 50.23 | 104,155 | +0.74(+1.49%) |
Jan 03, 2018 | 50.03 | 50.03 | 49.00 | 49.49 | 115,384 | -0.54(-1.08%) |
Jan 02, 2018 | 50.18 | 50.35 | 49.20 | 50.03 | 108,270 | -0.10(-0.20%) |
Dec 29, 2017 | 50.13 | 50.13 | 50.13 | 0 | +0.10(+0.20%) | |
Dec 28, 2017 | 49.84 | 50.13 | 49.69 | 50.03 | 64,958 | +0.25(+0.49%) |
Dec 27, 2017 | 50.72 | 50.72 | 49.54 | 49.79 | 60,467 | -0.89(-1.75%) |
Dec 26, 2017 | 49.69 | 50.82 | 49.29 | 50.67 | 180,530 | +1.08(+2.18%) |
Dec 22, 2017 | 50.67 | 50.67 | 49.54 | 49.59 | 53,255 | -0.94(-1.85%) |
Dec 21, 2017 | 50.28 | 50.65 | 49.79 | 50.52 | 98,572 | +0.30(+0.59%) |
Dec 20, 2017 | 49.79 | 50.33 | 49.52 | 50.23 | 93,475 | +0.69(+1.39%) |
Dec 19, 2017 | 49.74 | 49.88 | 49.05 | 49.54 | 138,648 | -0.10(-0.20%) |
Dec 18, 2017 | 48.31 | 49.64 | 48.31 | 49.64 | 135,265 | +1.58(+3.28%) |
Dec 15, 2017 | 46.63 | 48.41 | 46.57 | 48.06 | 396,881 | +1.58(+3.39%) |
Dec 14, 2017 | 47.82 | 48.31 | 46.14 | 46.49 | 167,690 | -1.38(-2.88%) |
Dec 13, 2017 | 47.77 | 48.14 | 47.57 | 47.87 | 125,815 | +0.10(+0.21%) |
Dec 12, 2017 | 48.26 | 48.28 | 47.62 | 47.77 | 114,449 | -0.20(-0.41%) |
Dec 11, 2017 | 47.87 | 48.56 | 47.62 | 47.96 | 98,245 | +0.15(+0.31%) |
Dec 08, 2017 | 49.00 | 49.00 | 47.67 | 47.82 | 82,494 | -0.94(-1.92%) |
Dec 07, 2017 | 48.26 | 49.20 | 48.21 | 48.75 | 82,765 | +0.49(+1.02%) |
Dec 06, 2017 | 48.65 | 48.80 | 48.02 | 48.26 | 180,777 | -0.69(-1.41%) |
Dec 05, 2017 | 49.39 | 49.74 | 48.75 | 48.95 | 98,449 | -0.44(-0.90%) |
Dec 04, 2017 | 50.23 | 50.77 | 49.39 | 49.39 | 160,499 | -0.25(-0.50%) |
Dec 01, 2017 | 49.49 | 49.64 | 48.80 | 49.64 | 165,576 | +0.49(+1.00%) |
Nov 30, 2017 | 49.44 | 49.44 | 48.85 | 49.15 | 164,912 | +0.15(+0.30%) |
Nov 29, 2017 | 49.24 | 49.29 | 48.75 | 49.00 | 86,775 | -0.10(-0.20%) |
Nov 28, 2017 | 47.91 | 49.10 | 47.62 | 49.10 | 137,907 | +1.33(+2.78%) |
Nov 27, 2017 | 47.77 | 48.31 | 47.39 | 47.77 | 189,938 | -0.20(-0.41%) |
Nov 24, 2017 | 47.96 | 48.31 | 47.37 | 47.96 | 63,357 | +0.20(+0.41%) |
Nov 22, 2017 | 48.95 | 49.10 | 47.57 | 47.77 | 75,274 | -0.94(-1.92%) |
Nov 21, 2017 | 47.52 | 48.70 | 47.27 | 48.70 | 173,370 | +1.63(+3.45%) |
Nov 20, 2017 | 46.88 | 47.23 | 46.63 | 47.08 | 265,287 | +0.54(+1.16%) |
Nov 17, 2017 | 46.93 | 47.27 | 46.44 | 46.54 | 112,735 | -0.64(-1.36%) |
Nov 16, 2017 | 45.95 | 47.32 | 45.75 | 47.18 | 117,001 | +1.48(+3.23%) |
Nov 15, 2017 | 45.95 | 46.54 | 45.45 | 45.70 | 137,089 | -0.54(-1.17%) |
Nov 14, 2017 | 46.29 | 46.49 | 45.60 | 46.24 | 129,568 | -0.15(-0.32%) |
Nov 13, 2017 | 46.44 | 47.10 | 46.04 | 46.39 | 169,173 | -0.49(-1.05%) |
Nov 10, 2017 | 49.84 | 50.43 | 46.78 | 46.88 | 191,302 | -2.71(-5.46%) |
Nov 09, 2017 | 49.05 | 51.02 | 48.36 | 49.59 | 325,698 | +3.59(+7.82%) |
Nov 08, 2017 | 45.70 | 46.19 | 45.06 | 45.99 | 120,903 | -0.05(-0.11%) |
Nov 07, 2017 | 46.88 | 46.93 | 45.75 | 46.04 | 110,949 | -0.98(-2.09%) |
Nov 06, 2017 | 47.27 | 47.47 | 46.93 | 47.03 | 74,910 | -0.05(-0.10%) |
Nov 03, 2017 | 47.08 | 47.27 | 46.68 | 47.08 | 97,979 | -0.10(-0.21%) |
Nov 02, 2017 | 47.32 | 47.87 | 46.98 | 47.18 | 136,879 | -0.30(-0.62%) |