Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.89 | 48.24 | 47.68 | 48.10 | 144,825 | +0.39(+0.81%) |
Jan 30, 2018 | 47.83 | 47.83 | 46.76 | 47.71 | 119,598 | -0.39(-0.81%) |
Jan 29, 2018 | 48.20 | 48.49 | 47.94 | 48.10 | 93,359 | -0.11(-0.23%) |
Jan 26, 2018 | 47.45 | 48.42 | 47.37 | 48.21 | 159,564 | +0.78(+1.64%) |
Jan 25, 2018 | 47.63 | 47.77 | 46.81 | 47.44 | 295,169 | -0.12(-0.25%) |
Jan 24, 2018 | 48.55 | 49.24 | 47.36 | 47.56 | 158,412 | -0.82(-1.70%) |
Jan 23, 2018 | 48.65 | 48.96 | 48.34 | 48.38 | 130,269 | -0.42(-0.85%) |
Jan 22, 2018 | 48.64 | 48.83 | 48.27 | 48.80 | 106,963 | +0.09(+0.19%) |
Jan 19, 2018 | 47.79 | 49.04 | 47.79 | 48.70 | 282,449 | +0.87(+1.82%) |
Jan 18, 2018 | 48.49 | 47.72 | 47.83 | 210,992 | -0.33(-0.69%) | |
Jan 17, 2018 | 47.70 | 48.31 | 47.33 | 48.17 | 222,264 | +0.74(+1.56%) |
Jan 16, 2018 | 48.04 | 48.29 | 47.20 | 47.43 | 274,223 | -0.52(-1.08%) |
Jan 12, 2018 | 47.95 | 47.95 | 47.95 | 0 | -0.15(-0.31%) | |
Jan 11, 2018 | 47.91 | 48.21 | 47.75 | 48.09 | 214,288 | +0.31(+0.66%) |
Jan 10, 2018 | 47.92 | 47.78 | 91,110 | -0.18(-0.37%) | ||
Jan 09, 2018 | 48.50 | 48.50 | 47.85 | 47.95 | 122,789 | -0.36(-0.75%) |
Jan 08, 2018 | 47.70 | 48.37 | 46.81 | 48.32 | 128,960 | +0.75(+1.57%) |
Jan 05, 2018 | 47.54 | 47.61 | 47.20 | 47.57 | 87,038 | +0.26(+0.55%) |
Jan 04, 2018 | 46.65 | 47.53 | 46.37 | 47.31 | 140,977 | +0.67(+1.43%) |
Jan 03, 2018 | 46.28 | 46.87 | 45.87 | 46.64 | 134,951 | +0.36(+0.78%) |
Jan 02, 2018 | 46.66 | 46.70 | 45.87 | 46.28 | 128,394 | -0.08(-0.18%) |
Dec 29, 2017 | 46.37 | 46.37 | 46.37 | 0 | -0.36(-0.77%) | |
Dec 28, 2017 | 46.81 | 47.02 | 46.49 | 46.73 | 59,695 | -0.07(-0.16%) |
Dec 27, 2017 | 46.95 | 47.29 | 46.59 | 46.80 | 104,912 | -0.05(-0.10%) |
Dec 26, 2017 | 47.03 | 47.23 | 46.60 | 46.85 | 60,152 | -0.24(-0.51%) |
Dec 22, 2017 | 47.18 | 47.24 | 46.77 | 47.09 | 61,271 | -0.08(-0.18%) |
Dec 21, 2017 | 47.18 | 47.54 | 46.97 | 47.17 | 61,953 | +0.09(+0.20%) |
Dec 20, 2017 | 47.26 | 47.50 | 47.00 | 47.08 | 132,678 | +0.11(+0.24%) |
Dec 19, 2017 | 49.15 | 49.23 | 46.80 | 46.97 | 266,045 | -0.79(-1.66%) |
Dec 18, 2017 | 47.23 | 48.29 | 47.20 | 47.76 | 160,570 | +0.93(+1.99%) |
Dec 15, 2017 | 47.31 | 46.26 | 46.83 | 600,861 | +0.57(+1.24%) | |
Dec 14, 2017 | 46.58 | 46.83 | 46.01 | 46.26 | 164,083 | -0.31(-0.67%) |
Dec 13, 2017 | 46.13 | 48.04 | 45.91 | 46.57 | 192,828 | +0.46(+1.00%) |
Dec 12, 2017 | 46.10 | 46.46 | 45.80 | 46.11 | 96,916 | -0.04(-0.08%) |
Dec 11, 2017 | 46.53 | 46.76 | 46.01 | 46.14 | 153,947 | -0.50(-1.07%) |
Dec 08, 2017 | 46.63 | 47.11 | 46.44 | 46.64 | 89,148 | +0.15(+0.32%) |
Dec 07, 2017 | 46.55 | 46.73 | 46.10 | 46.50 | 156,992 | -0.12(-0.26%) |
Dec 06, 2017 | 46.85 | 47.20 | 46.49 | 46.62 | 88,423 | -0.33(-0.71%) |
Dec 05, 2017 | 47.32 | 47.65 | 46.46 | 46.95 | 143,685 | -0.31(-0.66%) |
Dec 04, 2017 | 47.63 | 48.16 | 47.25 | 47.26 | 203,733 | +0.42(+0.90%) |
Dec 01, 2017 | 46.58 | 47.04 | 46.14 | 46.84 | 290,860 | -0.06(-0.14%) |
Nov 30, 2017 | 46.75 | 47.71 | 46.04 | 46.90 | 232,335 | +0.44(+0.95%) |
Nov 29, 2017 | 45.87 | 46.51 | 45.87 | 46.46 | 150,983 | +0.60(+1.30%) |
Nov 28, 2017 | 45.22 | 46.00 | 45.10 | 45.86 | 184,375 | +0.81(+1.80%) |
Nov 27, 2017 | 45.38 | 45.55 | 44.66 | 45.05 | 306,605 | -0.24(-0.53%) |
Nov 24, 2017 | 45.59 | 45.88 | 44.90 | 45.29 | 64,185 | -0.05(-0.10%) |
Nov 22, 2017 | 45.93 | 46.00 | 45.28 | 45.34 | 169,177 | -0.52(-1.14%) |
Nov 21, 2017 | 45.09 | 45.95 | 44.88 | 45.86 | 131,122 | +0.78(+1.73%) |
Nov 20, 2017 | 44.63 | 45.30 | 44.63 | 45.08 | 143,984 | +0.49(+1.09%) |
Nov 17, 2017 | 44.30 | 44.93 | 44.22 | 44.59 | 111,831 | +0.07(+0.17%) |
Nov 16, 2017 | 44.53 | 45.01 | 44.33 | 44.52 | 244,771 | +0.12(+0.27%) |
Nov 15, 2017 | 44.40 | 44.70 | 44.17 | 44.40 | 184,154 | -0.25(-0.56%) |
Nov 14, 2017 | 44.82 | 45.08 | 44.33 | 44.65 | 235,642 | -0.35(-0.78%) |
Nov 13, 2017 | 45.28 | 45.95 | 44.66 | 45.00 | 243,922 | -0.69(-1.51%) |
Nov 10, 2017 | 45.86 | 46.23 | 45.39 | 45.69 | 126,539 | -0.21(-0.46%) |
Nov 09, 2017 | 45.73 | 46.36 | 45.25 | 45.90 | 225,753 | +0.03(+0.06%) |
Nov 08, 2017 | 45.28 | 45.92 | 44.41 | 45.87 | 200,925 | +0.41(+0.91%) |
Nov 07, 2017 | 45.44 | 46.03 | 44.30 | 45.46 | 160,380 | +0.01(+0.02%) |
Nov 06, 2017 | 45.91 | 46.28 | 45.39 | 45.45 | 210,880 | -0.90(-1.95%) |
Nov 03, 2017 | 46.69 | 46.82 | 45.53 | 46.35 | 237,771 | -0.55(-1.18%) |
Nov 02, 2017 | 44.28 | 47.43 | 44.27 | 46.90 | 455,731 | +4.69(+11.12%) |