Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 52.25 | 52.30 | 51.87 | 51.98 | 38,532 | -0.04(-0.09%) |
Jan 30, 2018 | 51.87 | 52.10 | 51.87 | 52.02 | 59,994 | -0.30(-0.57%) |
Jan 29, 2018 | 52.54 | 52.80 | 52.27 | 52.32 | 63,565 | -0.66(-1.24%) |
Jan 26, 2018 | 52.71 | 53.21 | 52.58 | 52.98 | 25,722 | +0.42(+0.80%) |
Jan 25, 2018 | 52.48 | 52.77 | 52.37 | 52.56 | 84,820 | +0.15(+0.29%) |
Jan 24, 2018 | 52.36 | 52.63 | 52.21 | 52.41 | 34,379 | +0.63(+1.22%) |
Jan 23, 2018 | 51.87 | 51.99 | 51.71 | 51.77 | 80,072 | +0.20(+0.39%) |
Jan 22, 2018 | 51.33 | 51.83 | 51.33 | 51.57 | 18,504 | +0.32(+0.63%) |
Jan 19, 2018 | 51.12 | 51.40 | 51.07 | 51.25 | 39,858 | +0.32(+0.64%) |
Jan 18, 2018 | 51.07 | 51.09 | 50.76 | 50.92 | 35,639 | +0.00(+0.00%) |
Jan 17, 2018 | 50.75 | 51.03 | 50.28 | 50.92 | 26,792 | +0.68(+1.36%) |
Jan 16, 2018 | 50.62 | 50.83 | 50.24 | 50.24 | 11,520 | -0.18(-0.35%) |
Jan 12, 2018 | 50.42 | 50.42 | 50.42 | 0 | +0.49(+0.99%) | |
Jan 11, 2018 | 49.82 | 50.14 | 49.79 | 49.92 | 76,290 | +0.29(+0.59%) |
Jan 10, 2018 | 50.07 | 50.07 | 49.63 | 49.63 | 21,346 | -0.18(-0.36%) |
Jan 09, 2018 | 50.04 | 50.16 | 49.81 | 49.81 | 175,543 | -0.32(-0.63%) |
Jan 08, 2018 | 50.05 | 50.22 | 49.97 | 50.13 | 159,103 | +0.11(+0.21%) |
Jan 05, 2018 | 49.89 | 50.17 | 49.84 | 50.02 | 41,597 | +0.24(+0.49%) |
Jan 04, 2018 | 49.50 | 49.81 | 49.49 | 49.78 | 27,430 | +0.06(+0.11%) |
Jan 03, 2018 | 49.44 | 49.74 | 49.24 | 49.72 | 108,111 | +0.30(+0.61%) |
Jan 02, 2018 | 48.89 | 49.42 | 48.89 | 49.42 | 50,451 | +0.97(+2.00%) |
Dec 29, 2017 | 48.45 | 48.45 | 48.45 | 0 | +0.34(+0.71%) | |
Dec 28, 2017 | 48.17 | 48.17 | 47.91 | 48.11 | 14,731 | +0.45(+0.95%) |
Dec 27, 2017 | 47.63 | 47.72 | 47.35 | 47.65 | 16,038 | +0.38(+0.81%) |
Dec 26, 2017 | 47.37 | 47.40 | 47.20 | 47.27 | 13,575 | -0.05(-0.10%) |
Dec 22, 2017 | 47.29 | 47.32 | 47.16 | 47.32 | 27,342 | +0.12(+0.26%) |
Dec 21, 2017 | 47.12 | 47.30 | 47.09 | 47.20 | 44,828 | +0.29(+0.61%) |
Dec 20, 2017 | 47.00 | 47.00 | 46.77 | 46.91 | 21,191 | +0.14(+0.29%) |
Dec 19, 2017 | 46.99 | 46.99 | 46.56 | 46.77 | 23,497 | -0.16(-0.34%) |
Dec 18, 2017 | 46.82 | 46.97 | 46.64 | 46.94 | 95,501 | +0.56(+1.20%) |
Dec 15, 2017 | 46.16 | 46.58 | 46.16 | 46.38 | 39,516 | +0.11(+0.24%) |
Dec 14, 2017 | 46.46 | 46.53 | 46.17 | 46.27 | 26,888 | -0.14(-0.30%) |
Dec 13, 2017 | 46.26 | 46.61 | 46.26 | 46.40 | 48,371 | +0.25(+0.54%) |
Dec 12, 2017 | 46.02 | 46.19 | 45.90 | 46.15 | 32,784 | -0.14(-0.30%) |
Dec 11, 2017 | 46.27 | 46.35 | 46.27 | 46.29 | 13,251 | +0.26(+0.57%) |
Dec 08, 2017 | 46.10 | 46.10 | 45.92 | 46.03 | 8,905 | +0.54(+1.19%) |
Dec 07, 2017 | 45.59 | 45.81 | 45.49 | 45.49 | 11,740 | -0.25(-0.55%) |
Dec 06, 2017 | 45.77 | 45.97 | 45.71 | 45.74 | 37,415 | -0.69(-1.48%) |
Dec 05, 2017 | 46.50 | 46.70 | 46.42 | 46.43 | 26,837 | +0.00(+0.00%) |
Dec 04, 2017 | 46.97 | 46.97 | 46.33 | 46.43 | 38,298 | +0.10(+0.21%) |
Dec 01, 2017 | 47.48 | 47.48 | 46.10 | 46.33 | 25,906 | -0.35(-0.74%) |
Nov 30, 2017 | 46.92 | 46.92 | 46.50 | 46.68 | 33,935 | -0.17(-0.36%) |
Nov 29, 2017 | 47.13 | 47.13 | 46.75 | 46.85 | 21,113 | -0.61(-1.29%) |
Nov 28, 2017 | 47.15 | 47.46 | 47.03 | 47.46 | 42,729 | +0.47(+1.00%) |
Nov 27, 2017 | 47.31 | 47.31 | 46.78 | 46.99 | 48,487 | -0.50(-1.05%) |
Nov 24, 2017 | 47.81 | 47.81 | 47.45 | 47.49 | 11,249 | -0.10(-0.20%) |
Nov 22, 2017 | 47.51 | 47.60 | 47.44 | 47.59 | 27,964 | +0.20(+0.43%) |
Nov 21, 2017 | 47.31 | 47.48 | 47.18 | 47.39 | 17,759 | +0.60(+1.29%) |
Nov 20, 2017 | 46.69 | 47.02 | 46.57 | 46.78 | 41,505 | +0.02(+0.05%) |
Nov 17, 2017 | 46.81 | 47.05 | 46.65 | 46.76 | 18,187 | -0.09(-0.19%) |
Nov 16, 2017 | 46.60 | 46.90 | 46.52 | 46.85 | 75,870 | +0.68(+1.47%) |
Nov 15, 2017 | 46.18 | 46.27 | 45.92 | 46.17 | 62,286 | -0.10(-0.21%) |
Nov 14, 2017 | 46.39 | 46.39 | 46.19 | 46.27 | 12,451 | -0.31(-0.66%) |
Nov 13, 2017 | 46.51 | 46.72 | 46.27 | 46.57 | 219,218 | -0.25(-0.53%) |
Nov 10, 2017 | 46.70 | 46.84 | 46.55 | 46.82 | 64,549 | +0.13(+0.28%) |
Nov 09, 2017 | 46.63 | 47.02 | 46.46 | 46.69 | 29,337 | -0.27(-0.58%) |
Nov 08, 2017 | 46.84 | 47.03 | 46.81 | 46.97 | 12,369 | +0.09(+0.19%) |
Nov 07, 2017 | 46.89 | 46.89 | 46.50 | 46.88 | 16,750 | +0.00(+0.00%) |
Nov 06, 2017 | 46.78 | 47.02 | 46.72 | 46.88 | 10,673 | +0.16(+0.35%) |
Nov 03, 2017 | 46.82 | 46.86 | 46.52 | 46.72 | 67,712 | -0.29(-0.62%) |
Nov 02, 2017 | 46.77 | 47.01 | 46.74 | 47.01 | 13,922 | +0.19(+0.40%) |