Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.61 | 47.14 | 45.86 | 46.46 | 42,598 | -0.05(-0.10%) |
Jan 30, 2018 | 45.98 | 46.80 | 45.98 | 46.51 | 23,410 | +0.19(+0.42%) |
Jan 29, 2018 | 47.00 | 47.00 | 45.88 | 46.32 | 50,730 | -0.87(-1.85%) |
Jan 26, 2018 | 47.48 | 47.48 | 45.37 | 47.19 | 54,026 | -0.15(-0.31%) |
Jan 25, 2018 | 46.32 | 47.48 | 45.98 | 47.34 | 52,147 | +0.92(+1.99%) |
Jan 24, 2018 | 46.90 | 47.09 | 46.27 | 46.41 | 24,238 | -0.29(-0.62%) |
Jan 23, 2018 | 46.80 | 46.80 | 46.22 | 46.71 | 22,037 | -0.15(-0.31%) |
Jan 22, 2018 | 47.43 | 47.43 | 46.71 | 46.85 | 24,505 | -0.78(-1.63%) |
Jan 19, 2018 | 47.00 | 47.72 | 45.59 | 47.63 | 40,609 | +0.58(+1.24%) |
Jan 18, 2018 | 47.43 | 47.43 | 46.22 | 47.05 | 34,081 | -0.39(-0.82%) |
Jan 17, 2018 | 46.80 | 47.43 | 45.64 | 47.43 | 30,454 | +0.87(+1.87%) |
Jan 16, 2018 | 46.95 | 47.29 | 46.32 | 46.56 | 66,699 | -0.19(-0.41%) |
Jan 12, 2018 | 46.75 | 46.75 | 46.75 | 0 | +1.07(+2.34%) | |
Jan 11, 2018 | 44.72 | 46.22 | 44.72 | 45.69 | 30,341 | +1.07(+2.39%) |
Jan 10, 2018 | 44.43 | 44.77 | 43.94 | 44.62 | 20,507 | +0.10(+0.22%) |
Jan 09, 2018 | 44.62 | 45.01 | 44.43 | 44.52 | 21,498 | -0.10(-0.22%) |
Jan 08, 2018 | 44.52 | 44.96 | 43.98 | 44.62 | 21,238 | +0.00(+0.00%) |
Jan 05, 2018 | 44.57 | 44.89 | 44.33 | 44.62 | 27,879 | +0.10(+0.22%) |
Jan 04, 2018 | 44.62 | 45.06 | 44.38 | 44.52 | 16,652 | -0.05(-0.11%) |
Jan 03, 2018 | 44.52 | 45.20 | 44.05 | 44.57 | 18,034 | +0.00(+0.00%) |
Jan 02, 2018 | 44.81 | 44.81 | 44.04 | 44.57 | 28,230 | +0.00(+0.00%) |
Dec 29, 2017 | 44.57 | 44.57 | 44.57 | 0 | -0.19(-0.43%) | |
Dec 28, 2017 | 44.28 | 44.81 | 43.84 | 44.77 | 25,502 | +0.53(+1.21%) |
Dec 27, 2017 | 44.96 | 45.64 | 44.14 | 44.23 | 15,628 | -0.19(-0.44%) |
Dec 26, 2017 | 44.33 | 44.62 | 44.04 | 44.43 | 34,999 | +0.19(+0.44%) |
Dec 22, 2017 | 44.91 | 44.91 | 44.18 | 44.23 | 17,954 | -0.53(-1.19%) |
Dec 21, 2017 | 45.06 | 45.49 | 44.72 | 44.77 | 19,427 | -0.24(-0.54%) |
Dec 20, 2017 | 45.69 | 45.88 | 44.77 | 45.01 | 39,080 | -0.58(-1.28%) |
Dec 19, 2017 | 46.27 | 46.27 | 45.25 | 45.59 | 33,478 | -0.68(-1.47%) |
Dec 18, 2017 | 46.22 | 46.51 | 45.83 | 46.27 | 16,086 | +0.48(+1.06%) |
Dec 15, 2017 | 44.81 | 46.37 | 44.81 | 45.78 | 75,801 | +0.97(+2.16%) |
Dec 14, 2017 | 46.12 | 46.12 | 44.67 | 44.81 | 40,536 | -1.36(-2.94%) |
Dec 13, 2017 | 45.30 | 46.32 | 45.30 | 46.17 | 30,552 | +0.92(+2.04%) |
Dec 12, 2017 | 44.62 | 45.59 | 44.62 | 45.25 | 41,948 | +0.73(+1.63%) |
Dec 11, 2017 | 45.30 | 45.54 | 44.14 | 44.52 | 41,200 | -0.82(-1.82%) |
Dec 08, 2017 | 45.98 | 46.08 | 45.13 | 45.35 | 17,022 | -0.39(-0.85%) |
Dec 07, 2017 | 45.40 | 45.98 | 44.28 | 45.74 | 63,491 | +0.19(+0.43%) |
Dec 06, 2017 | 45.93 | 45.93 | 44.75 | 45.54 | 26,583 | -0.63(-1.37%) |
Dec 05, 2017 | 46.27 | 46.27 | 45.74 | 46.17 | 21,290 | +0.05(+0.11%) |
Dec 04, 2017 | 46.46 | 46.46 | 45.98 | 46.12 | 29,736 | +0.19(+0.42%) |
Dec 01, 2017 | 46.56 | 46.56 | 45.20 | 45.93 | 21,289 | -0.73(-1.56%) |
Nov 30, 2017 | 46.80 | 47.02 | 46.56 | 46.66 | 25,046 | -0.10(-0.21%) |
Nov 29, 2017 | 45.49 | 47.14 | 45.49 | 46.75 | 44,643 | +1.16(+2.55%) |
Nov 28, 2017 | 45.40 | 45.40 | 45.30 | 45.59 | 64,554 | +0.39(+0.86%) |
Nov 27, 2017 | 45.35 | 45.74 | 45.15 | 45.20 | 25,748 | -0.15(-0.32%) |
Nov 24, 2017 | 45.30 | 45.59 | 45.25 | 45.35 | 12,263 | +0.05(+0.11%) |
Nov 22, 2017 | 45.64 | 45.98 | 45.30 | 45.30 | 20,037 | -0.29(-0.64%) |
Nov 21, 2017 | 45.59 | 45.66 | 45.30 | 45.59 | 31,921 | +0.05(+0.11%) |
Nov 20, 2017 | 45.15 | 45.78 | 45.15 | 45.54 | 19,492 | +0.39(+0.86%) |
Nov 17, 2017 | 45.01 | 45.64 | 44.67 | 45.15 | 15,898 | +0.10(+0.22%) |
Nov 16, 2017 | 44.09 | 46.03 | 44.09 | 45.06 | 58,539 | +0.97(+2.20%) |
Nov 15, 2017 | 44.23 | 44.57 | 43.84 | 44.09 | 35,719 | -0.53(-1.20%) |
Nov 14, 2017 | 44.09 | 44.91 | 44.09 | 44.62 | 28,956 | +0.19(+0.44%) |
Nov 13, 2017 | 44.77 | 45.15 | 44.23 | 44.43 | 37,907 | -0.39(-0.87%) |
Nov 10, 2017 | 45.15 | 45.54 | 44.72 | 44.81 | 31,372 | -0.39(-0.86%) |
Nov 09, 2017 | 45.59 | 45.93 | 44.62 | 45.20 | 42,926 | -0.39(-0.85%) |
Nov 08, 2017 | 46.66 | 46.66 | 44.81 | 45.59 | 48,718 | -1.12(-2.39%) |
Nov 07, 2017 | 47.87 | 47.87 | 46.51 | 46.71 | 33,055 | -1.12(-2.33%) |
Nov 06, 2017 | 47.97 | 48.11 | 47.58 | 47.82 | 18,351 | -0.05(-0.10%) |
Nov 03, 2017 | 47.97 | 48.16 | 47.58 | 47.87 | 52,895 | -0.05(-0.10%) |
Nov 02, 2017 | 47.92 | 48.21 | 47.77 | 47.92 | 30,017 | +0.10(+0.20%) |