Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.67 | 46.14 | 44.55 | 45.44 | 253,715 | +0.06(+0.13%) |
Jan 30, 2018 | 46.17 | 46.17 | 45.20 | 45.38 | 210,891 | -0.79(-1.71%) |
Jan 29, 2018 | 46.69 | 46.69 | 45.81 | 46.17 | 188,711 | -0.58(-1.24%) |
Jan 26, 2018 | 46.25 | 46.99 | 46.06 | 46.75 | 231,695 | +0.87(+1.90%) |
Jan 25, 2018 | 48.19 | 48.19 | 45.30 | 45.88 | 299,154 | -2.01(-4.20%) |
Jan 24, 2018 | 48.25 | 48.49 | 47.88 | 47.89 | 127,421 | -0.20(-0.42%) |
Jan 23, 2018 | 47.72 | 48.40 | 47.24 | 48.09 | 207,192 | +0.47(+0.99%) |
Jan 22, 2018 | 48.57 | 48.57 | 46.98 | 47.62 | 137,711 | -0.65(-1.35%) |
Jan 19, 2018 | 47.12 | 48.29 | 47.12 | 48.27 | 218,147 | +1.32(+2.81%) |
Jan 18, 2018 | 47.00 | 47.37 | 46.18 | 46.95 | 188,894 | +0.18(+0.38%) |
Jan 17, 2018 | 48.25 | 48.25 | 46.25 | 46.77 | 207,206 | -1.37(-2.85%) |
Jan 16, 2018 | 47.50 | 48.39 | 47.33 | 48.14 | 366,391 | +0.86(+1.82%) |
Jan 12, 2018 | 47.28 | 47.28 | 47.28 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 46.92 | 47.34 | 46.48 | 47.30 | 177,183 | +0.57(+1.22%) |
Jan 10, 2018 | 46.79 | 46.90 | 46.16 | 46.73 | 193,063 | -0.07(-0.15%) |
Jan 09, 2018 | 46.06 | 46.83 | 45.86 | 46.80 | 274,167 | +0.39(+0.84%) |
Jan 08, 2018 | 45.41 | 46.51 | 44.99 | 46.41 | 298,175 | +0.99(+2.18%) |
Jan 05, 2018 | 45.54 | 45.67 | 44.95 | 45.42 | 99,298 | +0.06(+0.13%) |
Jan 04, 2018 | 45.28 | 45.86 | 45.07 | 45.36 | 111,702 | +0.39(+0.87%) |
Jan 03, 2018 | 45.25 | 46.20 | 44.71 | 44.97 | 280,830 | -0.15(-0.33%) |
Jan 02, 2018 | 46.10 | 47.40 | 44.82 | 45.12 | 559,515 | -1.34(-2.88%) |
Dec 29, 2017 | 46.46 | 46.46 | 46.46 | 0 | +0.77(+1.69%) | |
Dec 28, 2017 | 45.50 | 45.75 | 45.19 | 45.69 | 107,478 | +0.41(+0.91%) |
Dec 27, 2017 | 44.96 | 45.45 | 44.73 | 45.28 | 131,289 | +0.48(+1.07%) |
Dec 26, 2017 | 44.65 | 45.13 | 44.38 | 44.80 | 197,860 | -0.19(-0.42%) |
Dec 22, 2017 | 44.32 | 45.18 | 43.72 | 44.99 | 210,862 | +0.49(+1.10%) |
Dec 21, 2017 | 44.95 | 44.95 | 43.64 | 44.50 | 310,599 | -0.30(-0.67%) |
Dec 20, 2017 | 44.48 | 45.31 | 44.06 | 44.80 | 462,550 | +0.44(+0.99%) |
Dec 19, 2017 | 43.28 | 44.39 | 42.79 | 44.36 | 223,433 | +1.19(+2.76%) |
Dec 18, 2017 | 42.78 | 43.20 | 42.29 | 43.17 | 291,217 | +0.80(+1.89%) |
Dec 15, 2017 | 42.07 | 42.75 | 41.77 | 42.37 | 202,287 | +0.75(+1.80%) |
Dec 14, 2017 | 41.87 | 41.98 | 41.10 | 41.62 | 141,219 | -0.29(-0.69%) |
Dec 13, 2017 | 40.73 | 42.14 | 40.16 | 41.91 | 360,538 | +1.13(+2.77%) |
Dec 12, 2017 | 40.52 | 41.58 | 40.30 | 40.78 | 311,127 | +0.03(+0.07%) |
Dec 11, 2017 | 39.25 | 40.75 | 39.25 | 40.75 | 371,621 | +1.64(+4.19%) |
Dec 08, 2017 | 39.38 | 39.62 | 39.07 | 39.11 | 74,518 | -0.06(-0.15%) |
Dec 07, 2017 | 39.05 | 39.38 | 38.30 | 39.17 | 124,245 | +0.10(+0.26%) |
Dec 06, 2017 | 38.51 | 39.40 | 38.21 | 39.07 | 146,512 | +0.40(+1.03%) |
Dec 05, 2017 | 38.23 | 38.96 | 38.04 | 38.67 | 175,807 | +0.56(+1.47%) |
Dec 04, 2017 | 39.58 | 39.58 | 37.94 | 38.11 | 206,847 | -1.20(-3.05%) |
Dec 01, 2017 | 39.97 | 40.38 | 38.33 | 39.31 | 167,571 | -0.69(-1.72%) |
Nov 30, 2017 | 40.13 | 40.74 | 39.51 | 40.00 | 205,675 | +0.08(+0.20%) |
Nov 29, 2017 | 40.23 | 40.23 | 39.34 | 39.92 | 173,413 | -0.17(-0.42%) |
Nov 28, 2017 | 39.69 | 40.31 | 39.53 | 40.09 | 143,771 | +0.37(+0.93%) |
Nov 27, 2017 | 41.58 | 41.63 | 39.66 | 39.72 | 160,466 | -1.72(-4.15%) |
Nov 24, 2017 | 40.28 | 41.63 | 40.26 | 41.44 | 99,827 | +1.19(+2.96%) |
Nov 22, 2017 | 40.70 | 40.97 | 40.15 | 40.25 | 284,821 | -0.50(-1.23%) |
Nov 21, 2017 | 40.70 | 41.03 | 39.95 | 40.75 | 249,855 | +0.01(+0.02%) |
Nov 20, 2017 | 40.98 | 41.56 | 40.08 | 40.74 | 315,136 | +0.16(+0.39%) |
Nov 17, 2017 | 38.05 | 41.97 | 37.55 | 40.58 | 1,219,709 | +4.77(+13.32%) |
Nov 16, 2017 | 35.06 | 36.40 | 34.82 | 35.81 | 604,721 | +0.66(+1.88%) |
Nov 15, 2017 | 35.23 | 35.76 | 34.91 | 35.15 | 438,599 | -0.14(-0.40%) |
Nov 14, 2017 | 35.61 | 35.93 | 35.11 | 35.29 | 430,576 | -0.40(-1.12%) |
Nov 13, 2017 | 35.91 | 36.72 | 35.53 | 35.69 | 310,576 | -0.25(-0.70%) |
Nov 10, 2017 | 36.24 | 36.24 | 35.22 | 35.94 | 151,169 | -0.36(-0.99%) |
Nov 09, 2017 | 35.76 | 36.40 | 35.13 | 36.30 | 112,411 | +0.24(+0.67%) |
Nov 08, 2017 | 35.94 | 36.54 | 35.56 | 36.06 | 234,937 | +0.18(+0.50%) |
Nov 07, 2017 | 37.25 | 37.25 | 35.78 | 35.88 | 174,289 | -1.34(-3.60%) |
Nov 06, 2017 | 36.70 | 37.48 | 36.52 | 37.22 | 329,073 | +0.62(+1.69%) |
Nov 03, 2017 | 35.53 | 37.06 | 35.30 | 36.60 | 566,373 | +0.35(+0.97%) |
Nov 02, 2017 | 36.80 | 36.83 | 35.38 | 36.25 | 233,882 | -0.66(-1.79%) |