Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.80 | 48.94 | 48.42 | 48.72 | 64,356 | +0.13(+0.27%) |
Jan 30, 2018 | 48.45 | 48.85 | 48.41 | 48.59 | 49,411 | -0.22(-0.45%) |
Jan 29, 2018 | 48.37 | 48.98 | 48.37 | 48.80 | 60,236 | +0.26(+0.54%) |
Jan 26, 2018 | 48.54 | 48.76 | 48.11 | 48.54 | 90,660 | +0.22(+0.45%) |
Jan 25, 2018 | 48.94 | 48.94 | 48.06 | 48.32 | 49,235 | -0.52(-1.07%) |
Jan 24, 2018 | 48.94 | 48.94 | 48.59 | 48.85 | 91,427 | -0.09(-0.18%) |
Jan 23, 2018 | 48.85 | 49.07 | 48.50 | 48.94 | 145,330 | +0.04(+0.09%) |
Jan 22, 2018 | 48.98 | 49.08 | 48.50 | 48.89 | 164,948 | -0.04(-0.09%) |
Jan 19, 2018 | 48.02 | 49.59 | 46.52 | 48.94 | 167,452 | +0.70(+1.45%) |
Jan 18, 2018 | 47.45 | 48.59 | 47.32 | 48.24 | 55,475 | +0.83(+1.75%) |
Jan 17, 2018 | 47.49 | 48.04 | 46.49 | 47.41 | 207,946 | +0.04(+0.09%) |
Jan 16, 2018 | 48.15 | 48.85 | 47.32 | 47.36 | 53,786 | -0.48(-1.00%) |
Jan 12, 2018 | 47.84 | 47.84 | 47.84 | 0 | -0.35(-0.73%) | |
Jan 11, 2018 | 47.28 | 48.41 | 47.28 | 48.19 | 50,950 | +1.09(+2.32%) |
Jan 10, 2018 | 47.62 | 45.83 | 47.10 | 40,027 | +0.79(+1.70%) | |
Jan 09, 2018 | 45.88 | 46.51 | 45.35 | 46.31 | 126,034 | +0.57(+1.24%) |
Jan 08, 2018 | 46.14 | 46.14 | 45.44 | 45.75 | 77,600 | -0.44(-0.95%) |
Jan 05, 2018 | 46.14 | 46.23 | 45.48 | 46.18 | 50,123 | +0.31(+0.67%) |
Jan 04, 2018 | 45.61 | 46.49 | 45.48 | 45.88 | 58,203 | +0.61(+1.35%) |
Jan 03, 2018 | 44.83 | 45.57 | 44.61 | 45.27 | 54,120 | +0.48(+1.07%) |
Jan 02, 2018 | 44.74 | 45.53 | 44.39 | 44.78 | 56,945 | +0.09(+0.20%) |
Dec 29, 2017 | 44.70 | 44.70 | 44.70 | 0 | -0.92(-2.01%) | |
Dec 28, 2017 | 45.88 | 45.92 | 45.37 | 45.61 | 26,025 | -0.04(-0.08%) |
Dec 27, 2017 | 46.22 | 46.78 | 45.56 | 45.65 | 37,559 | -0.61(-1.32%) |
Dec 26, 2017 | 46.96 | 47.35 | 46.22 | 46.26 | 32,123 | -0.70(-1.48%) |
Dec 22, 2017 | 47.78 | 47.78 | 46.41 | 46.96 | 32,698 | -0.78(-1.64%) |
Dec 21, 2017 | 47.61 | 48.09 | 47.61 | 47.74 | 23,851 | +0.61(+1.29%) |
Dec 20, 2017 | 47.91 | 48.26 | 46.91 | 47.13 | 40,078 | -0.57(-1.19%) |
Dec 19, 2017 | 48.35 | 48.74 | 47.35 | 47.70 | 27,518 | -0.70(-1.44%) |
Dec 18, 2017 | 48.00 | 48.74 | 47.87 | 48.39 | 31,868 | +0.70(+1.46%) |
Dec 15, 2017 | 46.35 | 48.30 | 45.56 | 47.70 | 116,990 | +1.44(+3.10%) |
Dec 14, 2017 | 47.26 | 47.61 | 46.26 | 46.26 | 23,907 | -0.91(-1.94%) |
Dec 13, 2017 | 47.26 | 48.09 | 47.04 | 47.17 | 35,158 | +0.22(+0.46%) |
Dec 12, 2017 | 46.91 | 47.48 | 46.45 | 46.96 | 27,341 | +0.35(+0.75%) |
Dec 11, 2017 | 46.78 | 47.72 | 46.43 | 46.61 | 29,850 | -0.30(-0.65%) |
Dec 08, 2017 | 47.91 | 47.91 | 46.78 | 46.91 | 23,703 | -0.87(-1.82%) |
Dec 07, 2017 | 47.61 | 48.30 | 47.39 | 47.78 | 29,720 | +0.00(+0.00%) |
Dec 06, 2017 | 48.26 | 48.74 | 47.78 | 47.78 | 22,091 | -0.57(-1.17%) |
Dec 05, 2017 | 49.57 | 49.57 | 48.35 | 48.35 | 54,048 | -1.31(-2.63%) |
Dec 04, 2017 | 49.96 | 50.92 | 49.57 | 49.65 | 52,889 | +0.44(+0.88%) |
Dec 01, 2017 | 49.48 | 49.63 | 47.39 | 49.22 | 37,968 | -0.22(-0.44%) |
Nov 30, 2017 | 50.48 | 50.48 | 49.09 | 49.44 | 53,638 | -0.96(-1.90%) |
Nov 29, 2017 | 49.61 | 50.92 | 49.61 | 50.39 | 58,860 | +0.96(+1.94%) |
Nov 28, 2017 | 48.00 | 49.52 | 47.74 | 49.44 | 60,696 | +1.74(+3.65%) |
Nov 27, 2017 | 47.00 | 47.96 | 47.00 | 47.70 | 28,213 | +0.57(+1.20%) |
Nov 24, 2017 | 47.61 | 47.83 | 46.87 | 47.13 | 13,892 | -0.35(-0.73%) |
Nov 22, 2017 | 47.96 | 47.96 | 47.43 | 47.48 | 21,315 | -0.30(-0.64%) |
Nov 21, 2017 | 47.87 | 48.26 | 47.48 | 47.78 | 40,849 | +0.09(+0.18%) |
Nov 20, 2017 | 46.82 | 47.70 | 46.65 | 47.70 | 22,810 | +0.87(+1.86%) |
Nov 17, 2017 | 46.26 | 47.22 | 45.82 | 46.82 | 29,064 | +0.26(+0.56%) |
Nov 16, 2017 | 46.78 | 47.17 | 46.48 | 46.56 | 37,750 | +0.09(+0.19%) |
Nov 15, 2017 | 45.35 | 46.69 | 45.35 | 46.48 | 74,538 | +0.78(+1.71%) |
Nov 14, 2017 | 44.95 | 46.26 | 44.95 | 45.69 | 24,837 | +0.17(+0.38%) |
Nov 13, 2017 | 44.56 | 46.30 | 44.34 | 45.52 | 16,784 | +0.78(+1.75%) |
Nov 10, 2017 | 44.78 | 45.87 | 44.74 | 44.74 | 15,548 | -0.09(-0.19%) |
Nov 09, 2017 | 44.91 | 45.48 | 44.30 | 44.82 | 21,935 | -0.39(-0.87%) |
Nov 08, 2017 | 45.30 | 45.95 | 44.61 | 45.21 | 48,681 | -0.44(-0.95%) |
Nov 07, 2017 | 47.52 | 48.61 | 45.52 | 45.65 | 39,194 | -1.83(-3.85%) |
Nov 06, 2017 | 47.43 | 47.74 | 47.28 | 47.48 | 28,259 | -0.13(-0.27%) |
Nov 03, 2017 | 48.48 | 48.48 | 47.39 | 47.61 | 58,389 | -0.83(-1.71%) |
Nov 02, 2017 | 47.35 | 49.11 | 46.74 | 48.44 | 36,170 | +1.15(+2.44%) |