Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.96 | 47.96 | 47.96 | 148 | +0.20(+0.42%) | |
Jan 30, 2018 | 47.95 | 48.30 | 47.76 | 15,350 | -0.55(-1.13%) | |
Jan 29, 2018 | 48.54 | 48.54 | 48.17 | 48.30 | 4,076 | -0.22(-0.45%) |
Jan 26, 2018 | 48.38 | 48.62 | 48.38 | 48.52 | 13,062 | +0.26(+0.55%) |
Jan 25, 2018 | 48.15 | 48.45 | 48.15 | 48.26 | 6,256 | +0.02(+0.04%) |
Jan 24, 2018 | 49.10 | 49.10 | 47.94 | 48.24 | 12,568 | -0.19(-0.39%) |
Jan 23, 2018 | 48.76 | 49.43 | 48.07 | 48.43 | 15,900 | -0.04(-0.08%) |
Jan 22, 2018 | 48.30 | 48.51 | 48.12 | 48.47 | 6,222 | +0.11(+0.22%) |
Jan 19, 2018 | 48.09 | 48.36 | 48.00 | 48.36 | 23,184 | +0.22(+0.46%) |
Jan 18, 2018 | 48.00 | 48.17 | 47.89 | 48.14 | 3,847 | +0.01(+0.03%) |
Jan 17, 2018 | 47.92 | 48.15 | 47.92 | 48.13 | 11,019 | +0.08(+0.17%) |
Jan 16, 2018 | 48.10 | 48.17 | 48.01 | 48.04 | 4,515 | -0.06(-0.13%) |
Jan 12, 2018 | 48.10 | 48.10 | 48.10 | 0 | +0.13(+0.26%) | |
Jan 11, 2018 | 47.83 | 48.02 | 47.82 | 47.98 | 7,641 | +0.14(+0.30%) |
Jan 10, 2018 | 47.79 | 47.87 | 47.79 | 47.84 | 5,202 | -0.11(-0.24%) |
Jan 09, 2018 | 47.95 | 47.95 | 47.94 | 47.95 | 4,826 | +0.00(+0.00%) |
Jan 08, 2018 | 48.02 | 48.02 | 47.80 | 47.95 | 5,750 | -0.07(-0.16%) |
Jan 05, 2018 | 47.85 | 48.02 | 47.85 | 48.02 | 10,651 | +0.18(+0.37%) |
Jan 04, 2018 | 47.60 | 47.90 | 47.60 | 47.85 | 8,787 | +0.03(+0.07%) |
Jan 03, 2018 | 47.64 | 47.81 | 47.46 | 47.81 | 2,489 | +0.27(+0.56%) |
Jan 02, 2018 | 47.14 | 47.55 | 46.63 | 47.55 | 23,620 | +0.59(+1.25%) |
Dec 29, 2017 | 46.96 | 46.96 | 46.96 | 0 | -0.45(-0.94%) | |
Dec 28, 2017 | 47.37 | 47.42 | 47.24 | 47.41 | 21,994 | +0.13(+0.28%) |
Dec 27, 2017 | 47.28 | 47.37 | 47.05 | 47.28 | 12,284 | +0.04(+0.08%) |
Dec 26, 2017 | 47.25 | 47.30 | 47.17 | 47.24 | 2,301 | -0.04(-0.08%) |
Dec 22, 2017 | 47.16 | 47.30 | 47.16 | 47.28 | 7,169 | +0.16(+0.34%) |
Dec 21, 2017 | 47.20 | 47.22 | 47.11 | 47.11 | 5,184 | +0.06(+0.13%) |
Dec 20, 2017 | 47.26 | 47.26 | 47.03 | 47.05 | 1,708 | -1.37(-2.83%) |
Dec 19, 2017 | 48.69 | 48.69 | 48.35 | 48.43 | 4,533 | -0.16(-0.32%) |
Dec 18, 2017 | 48.63 | 48.63 | 48.58 | 48.58 | 867 | +0.31(+0.65%) |
Dec 15, 2017 | 48.26 | 48.39 | 48.26 | 48.27 | 3,522 | +0.26(+0.55%) |
Dec 14, 2017 | 48.10 | 48.10 | 47.98 | 48.01 | 3,298 | -0.07(-0.14%) |
Dec 13, 2017 | 48.07 | 48.51 | 48.07 | 48.07 | 1,654 | +0.05(+0.10%) |
Dec 12, 2017 | 47.91 | 48.07 | 47.91 | 48.02 | 4,156 | +0.09(+0.20%) |
Dec 11, 2017 | 47.82 | 47.95 | 47.82 | 47.93 | 1,920 | +0.08(+0.16%) |
Dec 08, 2017 | 47.84 | 47.89 | 47.82 | 47.85 | 2,030 | +0.20(+0.41%) |
Dec 07, 2017 | 47.63 | 47.68 | 47.63 | 47.66 | 5,487 | +0.03(+0.06%) |
Dec 06, 2017 | 47.51 | 47.63 | 47.51 | 47.63 | 472 | +0.22(+0.46%) |
Dec 05, 2017 | 47.70 | 47.70 | 47.39 | 47.41 | 5,187 | -0.27(-0.56%) |
Dec 04, 2017 | 47.93 | 47.93 | 47.68 | 47.68 | 2,704 | +0.06(+0.12%) |
Dec 01, 2017 | 47.87 | 47.95 | 47.41 | 47.62 | 13,367 | -0.08(-0.16%) |
Nov 30, 2017 | 47.58 | 47.78 | 47.58 | 47.70 | 17,148 | +0.14(+0.29%) |
Nov 29, 2017 | 47.58 | 47.60 | 47.52 | 47.56 | 1,692 | +0.04(+0.09%) |
Nov 28, 2017 | 47.38 | 47.53 | 47.34 | 47.52 | 14,194 | +0.14(+0.31%) |
Nov 27, 2017 | 47.37 | 47.38 | 47.37 | 47.38 | 2,590 | -0.00(-0.01%) |
Nov 24, 2017 | 47.38 | 47.38 | 47.38 | 47.38 | 595 | +0.08(+0.17%) |
Nov 22, 2017 | 47.45 | 47.45 | 47.30 | 47.30 | 7,957 | -0.06(-0.12%) |
Nov 21, 2017 | 47.30 | 47.36 | 47.30 | 47.36 | 4,974 | +0.16(+0.34%) |
Nov 20, 2017 | 47.20 | 47.21 | 47.19 | 47.19 | 1,840 | +0.07(+0.14%) |
Nov 17, 2017 | 47.32 | 47.32 | 47.05 | 47.13 | 26,680 | -0.01(-0.02%) |
Nov 16, 2017 | 47.00 | 47.15 | 47.00 | 47.14 | 3,476 | +0.37(+0.80%) |
Nov 15, 2017 | 47.01 | 47.01 | 46.76 | 46.76 | 4,095 | -0.15(-0.32%) |
Nov 14, 2017 | 46.64 | 46.94 | 46.64 | 46.92 | 2,486 | -0.06(-0.13%) |
Nov 13, 2017 | 46.82 | 47.60 | 46.82 | 46.98 | 5,563 | +0.09(+0.19%) |
Nov 10, 2017 | 46.82 | 46.89 | 46.78 | 46.89 | 7,332 | +0.10(+0.22%) |
Nov 09, 2017 | 46.92 | 46.92 | 46.75 | 46.78 | 8,480 | -0.21(-0.44%) |
Nov 08, 2017 | 46.86 | 47.03 | 46.86 | 46.99 | 1,640 | +0.15(+0.33%) |
Nov 07, 2017 | 46.86 | 46.93 | 46.84 | 46.84 | 2,383 | -0.08(-0.17%) |
Nov 06, 2017 | 46.84 | 46.91 | 46.83 | 46.91 | 2,428 | +0.03(+0.06%) |
Nov 03, 2017 | 46.66 | 47.36 | 46.66 | 46.89 | 12,055 | +0.25(+0.54%) |
Nov 02, 2017 | 46.77 | 46.85 | 45.77 | 46.63 | 11,946 | -0.28(-0.60%) |