Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.65 | 46.77 | 45.00 | 46.10 | 59,805 | +0.50(+1.10%) |
Jan 30, 2018 | 45.40 | 45.95 | 45.00 | 45.60 | 55,650 | -0.25(-0.55%) |
Jan 29, 2018 | 46.60 | 46.60 | 45.85 | 45.85 | 28,045 | -1.10(-2.34%) |
Jan 26, 2018 | 47.50 | 47.50 | 46.27 | 46.95 | 18,999 | -0.45(-0.95%) |
Jan 25, 2018 | 46.85 | 47.70 | 46.25 | 47.40 | 23,589 | +0.75(+1.61%) |
Jan 24, 2018 | 46.90 | 47.60 | 46.05 | 46.65 | 28,126 | -0.30(-0.64%) |
Jan 23, 2018 | 46.95 | 49.20 | 46.00 | 46.95 | 18,426 | -0.20(-0.42%) |
Jan 22, 2018 | 46.85 | 47.30 | 46.30 | 47.15 | 12,780 | +0.30(+0.64%) |
Jan 19, 2018 | 46.90 | 47.35 | 46.40 | 46.85 | 15,288 | +0.25(+0.54%) |
Jan 18, 2018 | 47.10 | 47.70 | 46.33 | 46.60 | 29,990 | -0.55(-1.17%) |
Jan 17, 2018 | 46.80 | 49.05 | 46.40 | 47.15 | 36,509 | +0.60(+1.29%) |
Jan 16, 2018 | 47.45 | 48.38 | 46.29 | 46.55 | 30,112 | -0.65(-1.38%) |
Jan 12, 2018 | 47.20 | 47.20 | 47.20 | 0 | -0.20(-0.42%) | |
Jan 11, 2018 | 45.65 | 47.75 | 45.15 | 47.40 | 153,176 | +2.05(+4.52%) |
Jan 10, 2018 | 45.05 | 45.80 | 44.10 | 45.35 | 24,075 | +0.45(+1.00%) |
Jan 09, 2018 | 45.65 | 45.65 | 44.17 | 44.90 | 21,058 | -0.75(-1.64%) |
Jan 08, 2018 | 44.00 | 46.10 | 43.29 | 45.65 | 89,726 | +1.60(+3.63%) |
Jan 05, 2018 | 44.90 | 44.90 | 43.85 | 44.05 | 46,695 | -0.85(-1.89%) |
Jan 04, 2018 | 45.60 | 45.60 | 44.50 | 44.90 | 26,574 | -0.45(-0.99%) |
Jan 03, 2018 | 44.10 | 45.98 | 44.10 | 45.35 | 54,271 | +1.20(+2.72%) |
Jan 02, 2018 | 44.75 | 45.50 | 44.00 | 44.15 | 45,708 | -0.50(-1.12%) |
Dec 29, 2017 | 44.65 | 44.65 | 44.65 | 0 | -0.55(-1.22%) | |
Dec 28, 2017 | 45.05 | 45.50 | 44.85 | 45.20 | 31,415 | +0.20(+0.44%) |
Dec 27, 2017 | 45.20 | 46.50 | 45.00 | 45.00 | 21,040 | -0.15(-0.33%) |
Dec 26, 2017 | 45.25 | 45.65 | 45.00 | 45.15 | 23,613 | +0.00(+0.00%) |
Dec 22, 2017 | 45.70 | 45.70 | 44.95 | 45.15 | 26,289 | -0.40(-0.88%) |
Dec 21, 2017 | 45.30 | 45.85 | 45.25 | 45.55 | 30,719 | -0.05(-0.11%) |
Dec 20, 2017 | 46.00 | 46.83 | 45.00 | 45.60 | 31,471 | +0.00(+0.00%) |
Dec 19, 2017 | 45.85 | 46.50 | 45.10 | 45.60 | 53,469 | -0.15(-0.33%) |
Dec 18, 2017 | 45.65 | 46.00 | 43.95 | 45.75 | 33,406 | +0.60(+1.33%) |
Dec 15, 2017 | 43.85 | 45.40 | 43.40 | 45.15 | 86,590 | +1.30(+2.96%) |
Dec 14, 2017 | 44.65 | 44.65 | 43.60 | 43.85 | 69,241 | -0.50(-1.13%) |
Dec 13, 2017 | 44.45 | 45.08 | 43.95 | 44.35 | 35,516 | -0.10(-0.22%) |
Dec 12, 2017 | 45.15 | 45.25 | 44.17 | 44.45 | 37,040 | -0.60(-1.33%) |
Dec 11, 2017 | 44.60 | 45.60 | 43.45 | 45.05 | 48,384 | +0.65(+1.46%) |
Dec 08, 2017 | 46.00 | 46.00 | 44.40 | 44.40 | 31,198 | -1.35(-2.95%) |
Dec 07, 2017 | 45.75 | 45.95 | 45.45 | 45.75 | 10,269 | +0.00(+0.00%) |
Dec 06, 2017 | 46.05 | 46.30 | 45.35 | 45.75 | 24,223 | -0.30(-0.65%) |
Dec 05, 2017 | 46.30 | 46.65 | 45.35 | 46.05 | 30,755 | -0.05(-0.11%) |
Dec 04, 2017 | 46.20 | 47.00 | 45.90 | 46.10 | 34,805 | +0.30(+0.66%) |
Dec 01, 2017 | 46.50 | 46.85 | 44.85 | 45.80 | 77,291 | -0.65(-1.40%) |
Nov 30, 2017 | 47.75 | 48.40 | 46.15 | 46.45 | 35,420 | -1.25(-2.62%) |
Nov 29, 2017 | 47.35 | 48.45 | 47.35 | 47.70 | 91,428 | +0.45(+0.95%) |
Nov 28, 2017 | 46.50 | 47.42 | 46.30 | 47.25 | 36,126 | +0.80(+1.72%) |
Nov 27, 2017 | 46.60 | 47.45 | 46.15 | 46.45 | 28,678 | +0.05(+0.11%) |
Nov 24, 2017 | 46.55 | 47.35 | 46.10 | 46.40 | 11,590 | +0.05(+0.11%) |
Nov 22, 2017 | 47.70 | 48.00 | 46.05 | 46.35 | 32,770 | -1.15(-2.42%) |
Nov 21, 2017 | 47.10 | 48.24 | 47.00 | 47.50 | 131,189 | +0.55(+1.17%) |
Nov 20, 2017 | 48.30 | 49.40 | 46.50 | 46.95 | 83,847 | -0.90(-1.88%) |
Nov 17, 2017 | 42.50 | 48.95 | 42.40 | 47.85 | 168,754 | +4.10(+9.37%) |
Nov 16, 2017 | 43.35 | 44.40 | 42.25 | 43.75 | 75,183 | +0.75(+1.74%) |
Nov 15, 2017 | 43.25 | 44.10 | 42.35 | 43.00 | 52,666 | -0.25(-0.58%) |
Nov 14, 2017 | 43.05 | 43.65 | 42.95 | 43.25 | 65,369 | +0.20(+0.46%) |
Nov 13, 2017 | 42.35 | 43.20 | 42.20 | 43.05 | 40,943 | +0.65(+1.53%) |
Nov 10, 2017 | 41.65 | 42.75 | 41.55 | 42.40 | 36,752 | +0.75(+1.80%) |
Nov 09, 2017 | 41.40 | 42.23 | 41.30 | 41.65 | 27,056 | +0.20(+0.48%) |
Nov 08, 2017 | 40.95 | 41.60 | 40.60 | 41.45 | 33,946 | +0.45(+1.10%) |
Nov 07, 2017 | 42.15 | 42.15 | 40.15 | 41.00 | 40,310 | -1.00(-2.38%) |
Nov 06, 2017 | 41.80 | 42.25 | 41.75 | 42.00 | 35,247 | +0.25(+0.60%) |
Nov 03, 2017 | 42.00 | 42.25 | 41.65 | 41.75 | 23,287 | -0.15(-0.36%) |
Nov 02, 2017 | 41.95 | 42.10 | 40.21 | 41.90 | 40,901 | +0.15(+0.36%) |