Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.25 | 48.25 | 48.09 | 48.09 | 1,599 | -0.04(-0.07%) |
Jan 30, 2018 | 48.33 | 48.08 | 48.13 | 2,417 | -0.21(-0.43%) | |
Jan 29, 2018 | 48.36 | 48.39 | 48.25 | 48.33 | 1,993 | -0.46(-0.94%) |
Jan 26, 2018 | 48.72 | 48.79 | 48.72 | 48.79 | 432 | +0.32(+0.66%) |
Jan 25, 2018 | 48.56 | 48.61 | 48.34 | 48.47 | 1,938 | -0.11(-0.23%) |
Jan 24, 2018 | 48.68 | 48.74 | 48.45 | 48.58 | 5,916 | +0.26(+0.54%) |
Jan 23, 2018 | 48.32 | 48.32 | 48.32 | 48.32 | 151 | +0.41(+0.86%) |
Jan 22, 2018 | 48.02 | 48.02 | 47.91 | 47.91 | 608 | -0.15(-0.32%) |
Jan 19, 2018 | 48.00 | 48.06 | 47.98 | 48.06 | 549 | +0.22(+0.45%) |
Jan 18, 2018 | 47.75 | 47.86 | 47.68 | 47.85 | 2,714 | -0.19(-0.39%) |
Jan 17, 2018 | 47.94 | 48.06 | 47.94 | 48.04 | 2,663 | +0.32(+0.67%) |
Jan 16, 2018 | 47.80 | 47.46 | 47.46 | 47.72 | 700 | +0.26(+0.54%) |
Jan 12, 2018 | 47.46 | 47.46 | 47.46 | 0 | +0.35(+0.75%) | |
Jan 11, 2018 | 46.90 | 47.21 | 46.90 | 47.11 | 3,197 | +0.06(+0.13%) |
Jan 10, 2018 | 47.04 | 47.17 | 47.02 | 47.05 | 4,250 | -0.12(-0.25%) |
Jan 09, 2018 | 47.36 | 47.36 | 47.16 | 47.16 | 2,659 | +0.09(+0.19%) |
Jan 08, 2018 | 47.08 | 47.08 | 47.08 | 47.08 | 160 | -0.16(-0.33%) |
Jan 05, 2018 | 47.22 | 47.23 | 47.16 | 47.23 | 28,415 | +0.26(+0.55%) |
Jan 04, 2018 | 46.94 | 47.06 | 46.91 | 46.98 | 58,305 | +0.16(+0.34%) |
Jan 03, 2018 | 46.71 | 46.83 | 46.71 | 46.82 | 947 | +0.63(+1.36%) |
Dec 29, 2017 | 46.19 | 46.19 | 46.19 | 35 | +0.09(+0.19%) | |
Dec 28, 2017 | 46.10 | 46.10 | 46.10 | 46.10 | 553 | +0.04(+0.10%) |
Dec 27, 2017 | 46.16 | 46.16 | 46.01 | 46.06 | 2,321 | +0.06(+0.14%) |
Dec 26, 2017 | 45.99 | 45.99 | 45.99 | 45.99 | 637 | -0.02(-0.03%) |
Dec 22, 2017 | 45.96 | 46.01 | 45.93 | 46.01 | 1,006 | -0.02(-0.05%) |
Dec 21, 2017 | 45.91 | 46.03 | 45.91 | 46.03 | 1,285 | +0.30(+0.65%) |
Dec 20, 2017 | 45.91 | 46.00 | 45.73 | 45.73 | 9,002 | -0.24(-0.52%) |
Dec 19, 2017 | 45.97 | 46.01 | 45.83 | 45.97 | 5,035 | +0.05(+0.12%) |
Dec 18, 2017 | 46.14 | 46.14 | 45.91 | 45.91 | 6,683 | +0.31(+0.68%) |
Dec 15, 2017 | 45.64 | 45.70 | 45.61 | 45.61 | 12,707 | -0.11(-0.23%) |
Dec 14, 2017 | 45.82 | 45.88 | 45.71 | 45.71 | 13,470 | -0.17(-0.37%) |
Dec 13, 2017 | 45.70 | 45.88 | 45.67 | 45.88 | 1,017 | +0.35(+0.77%) |
Dec 12, 2017 | 45.54 | 45.54 | 45.53 | 45.53 | 1,026 | -0.03(-0.07%) |
Dec 08, 2017 | 45.56 | 45.56 | 45.56 | 0 | +0.05(+0.12%) | |
Dec 07, 2017 | 45.60 | 45.62 | 45.51 | 45.51 | 4,410 | +0.02(+0.04%) |
Dec 06, 2017 | 45.49 | 45.49 | 45.49 | 45.49 | 1,360 | -0.11(-0.23%) |
Dec 04, 2017 | 45.60 | 45.60 | 45.60 | 43 | -0.02(-0.04%) | |
Dec 01, 2017 | 45.69 | 45.71 | 45.57 | 45.61 | 6,477 | -0.26(-0.56%) |
Nov 30, 2017 | 45.88 | 45.92 | 45.75 | 45.87 | 12,583 | +0.21(+0.47%) |
Nov 29, 2017 | 45.85 | 45.85 | 45.61 | 45.66 | 7,919 | -0.12(-0.27%) |
Nov 28, 2017 | 45.81 | 45.81 | 45.78 | 45.78 | 1,340 | +0.17(+0.37%) |
Nov 27, 2017 | 45.62 | 45.65 | 45.62 | 45.61 | 8,437 | +0.24(+0.53%) |
Nov 22, 2017 | 45.37 | 45.37 | 45.37 | 0 | -0.01(-0.02%) | |
Nov 21, 2017 | 45.38 | 45.38 | 45.38 | 45.38 | 1,264 | +0.22(+0.49%) |
Nov 20, 2017 | 45.16 | 45.17 | 45.16 | 45.16 | 4,674 | +0.19(+0.41%) |
Nov 17, 2017 | 45.03 | 45.06 | 44.97 | 44.97 | 2,604 | -0.12(-0.27%) |
Nov 16, 2017 | 45.06 | 45.11 | 45.01 | 45.09 | 2,042 | +0.36(+0.81%) |
Nov 15, 2017 | 44.49 | 44.76 | 44.49 | 44.73 | 3,968 | -0.17(-0.38%) |
Nov 14, 2017 | 44.87 | 44.90 | 44.86 | 44.90 | 1,073 | +0.03(+0.07%) |
Nov 10, 2017 | 44.87 | 44.87 | 44.87 | 167 | -0.15(-0.34%) | |
Nov 09, 2017 | 44.96 | 45.06 | 44.96 | 45.02 | 6,368 | -0.19(-0.43%) |
Nov 08, 2017 | 45.23 | 45.25 | 45.22 | 45.22 | 2,153 | +0.17(+0.38%) |
Nov 07, 2017 | 45.09 | 45.11 | 45.05 | 45.05 | 952 | -0.14(-0.32%) |
Nov 06, 2017 | 45.23 | 45.23 | 45.19 | 45.19 | 567 | +0.06(+0.14%) |
Nov 03, 2017 | 45.12 | 45.13 | 45.12 | 45.13 | 876 | -0.04(-0.08%) |
Nov 02, 2017 | 45.13 | 45.16 | 45.13 | 45.16 | 3,495 | -0.03(-0.06%) |