Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.87 | 51.90 | 51.62 | 51.66 | 42,052 | -0.10(-0.20%) |
Jan 30, 2018 | 51.88 | 51.88 | 51.68 | 51.76 | 17,444 | -0.41(-0.79%) |
Jan 29, 2018 | 52.23 | 52.25 | 52.10 | 52.18 | 17,342 | -0.45(-0.86%) |
Jan 26, 2018 | 52.43 | 52.63 | 52.43 | 52.63 | 25,422 | +0.51(+0.99%) |
Jan 25, 2018 | 52.46 | 52.52 | 52.09 | 52.12 | 32,715 | -0.24(-0.47%) |
Jan 24, 2018 | 52.52 | 52.53 | 52.17 | 52.36 | 15,557 | +0.16(+0.31%) |
Jan 23, 2018 | 52.07 | 52.20 | 52.00 | 52.20 | 129,599 | +0.25(+0.48%) |
Jan 22, 2018 | 51.83 | 52.02 | 51.75 | 51.95 | 81,081 | +0.25(+0.48%) |
Jan 19, 2018 | 51.77 | 51.77 | 51.55 | 51.71 | 21,663 | +0.20(+0.38%) |
Jan 18, 2018 | 51.41 | 51.55 | 51.34 | 51.51 | 8,249 | -0.10(-0.20%) |
Jan 17, 2018 | 51.47 | 51.79 | 51.36 | 51.61 | 171,093 | +0.24(+0.46%) |
Jan 16, 2018 | 51.48 | 51.55 | 51.35 | 51.37 | 3,457 | +0.04(+0.08%) |
Jan 12, 2018 | 51.33 | 51.33 | 51.33 | 0 | +0.48(+0.94%) | |
Jan 11, 2018 | 50.62 | 50.85 | 50.62 | 50.85 | 6,105 | +0.35(+0.70%) |
Jan 10, 2018 | 50.61 | 50.62 | 50.50 | 50.50 | 5,644 | -0.16(-0.31%) |
Jan 09, 2018 | 50.55 | 50.66 | 50.52 | 50.66 | 7,125 | +0.11(+0.21%) |
Jan 08, 2018 | 50.55 | 50.57 | 50.52 | 50.55 | 11,404 | -0.07(-0.13%) |
Jan 05, 2018 | 50.47 | 50.63 | 50.43 | 50.62 | 133,409 | +0.24(+0.49%) |
Jan 04, 2018 | 50.27 | 50.37 | 50.09 | 50.37 | 107,785 | +0.60(+1.20%) |
Jan 03, 2018 | 49.66 | 49.88 | 49.66 | 49.77 | 169,138 | +0.24(+0.48%) |
Jan 02, 2018 | 49.40 | 49.53 | 49.40 | 49.53 | 336,093 | +0.25(+0.51%) |
Dec 29, 2017 | 49.29 | 49.29 | 49.29 | 0 | +0.08(+0.17%) | |
Dec 28, 2017 | 49.34 | 49.39 | 49.19 | 49.20 | 376,274 | +0.05(+0.10%) |
Dec 27, 2017 | 49.21 | 49.28 | 49.15 | 49.15 | 5,374 | +0.08(+0.15%) |
Dec 26, 2017 | 48.98 | 49.16 | 48.98 | 49.07 | 4,191 | +0.11(+0.22%) |
Dec 22, 2017 | 49.04 | 49.04 | 48.90 | 48.97 | 24,663 | -0.05(-0.10%) |
Dec 21, 2017 | 48.91 | 49.09 | 48.91 | 49.02 | 7,391 | +0.23(+0.47%) |
Dec 20, 2017 | 48.94 | 48.95 | 48.77 | 48.79 | 6,943 | -0.08(-0.17%) |
Dec 19, 2017 | 48.94 | 48.94 | 48.79 | 48.87 | 1,236,250 | -0.08(-0.16%) |
Dec 18, 2017 | 48.88 | 49.10 | 48.88 | 48.95 | 165,819 | +0.62(+1.28%) |
Dec 15, 2017 | 48.43 | 48.43 | 48.29 | 48.33 | 3,921 | -0.08(-0.16%) |
Dec 14, 2017 | 48.57 | 48.62 | 48.41 | 48.41 | 57,260 | -0.17(-0.35%) |
Dec 13, 2017 | 48.59 | 48.70 | 48.40 | 48.57 | 63,890 | +0.19(+0.40%) |
Dec 12, 2017 | 48.39 | 48.55 | 48.38 | 48.38 | 14,577 | -0.09(-0.19%) |
Dec 11, 2017 | 48.47 | 48.53 | 48.45 | 48.47 | 6,654 | +0.06(+0.12%) |
Dec 08, 2017 | 48.36 | 48.43 | 48.29 | 48.42 | 18,590 | +0.31(+0.65%) |
Dec 07, 2017 | 48.06 | 48.27 | 48.06 | 48.10 | 16,410 | +0.06(+0.12%) |
Dec 06, 2017 | 48.02 | 48.13 | 48.00 | 48.05 | 4,842 | -0.15(-0.31%) |
Dec 05, 2017 | 48.33 | 48.39 | 48.17 | 48.20 | 20,477 | +0.01(+0.02%) |
Dec 04, 2017 | 48.52 | 48.57 | 48.19 | 48.19 | 39,073 | -0.26(-0.53%) |
Dec 01, 2017 | 48.49 | 48.55 | 48.41 | 48.44 | 84,013 | -0.05(-0.11%) |
Nov 30, 2017 | 48.61 | 48.69 | 48.48 | 48.50 | 27,074 | +0.08(+0.17%) |
Nov 29, 2017 | 48.63 | 48.63 | 48.38 | 48.42 | 1,357,305 | -0.18(-0.36%) |
Nov 28, 2017 | 48.50 | 48.63 | 48.45 | 48.59 | 26,406 | +0.16(+0.33%) |
Nov 27, 2017 | 48.62 | 48.69 | 48.39 | 48.43 | 33,362 | -0.25(-0.52%) |
Nov 24, 2017 | 48.68 | 48.72 | 48.66 | 48.68 | 3,368 | +0.34(+0.69%) |
Nov 22, 2017 | 48.41 | 48.42 | 48.21 | 48.35 | 54,809 | +0.17(+0.35%) |
Nov 21, 2017 | 48.10 | 48.23 | 48.10 | 48.18 | 8,928 | +0.34(+0.72%) |
Nov 20, 2017 | 47.87 | 47.95 | 47.82 | 47.84 | 12,872 | +0.11(+0.23%) |
Nov 17, 2017 | 47.73 | 47.82 | 47.73 | 47.73 | 12,980 | -0.16(-0.33%) |
Nov 16, 2017 | 47.79 | 47.91 | 47.79 | 47.89 | 9,720 | +0.39(+0.81%) |
Nov 15, 2017 | 47.26 | 47.50 | 47.26 | 47.50 | 2,265 | -0.19(-0.40%) |
Nov 14, 2017 | 47.62 | 47.74 | 47.58 | 47.69 | 4,394 | +0.00(+0.00%) |
Nov 13, 2017 | 47.47 | 47.75 | 47.47 | 47.69 | 11,133 | -0.28(-0.58%) |
Nov 10, 2017 | 47.97 | 48.00 | 47.84 | 47.97 | 8,730 | -0.13(-0.28%) |
Nov 09, 2017 | 47.91 | 48.10 | 47.83 | 48.10 | 12,623 | -0.26(-0.54%) |
Nov 08, 2017 | 48.29 | 48.41 | 48.29 | 48.37 | 8,966 | +0.16(+0.33%) |
Nov 07, 2017 | 48.25 | 48.27 | 48.12 | 48.21 | 6,856 | -0.10(-0.21%) |
Nov 06, 2017 | 48.19 | 48.33 | 48.16 | 48.31 | 20,400 | +0.05(+0.10%) |
Nov 03, 2017 | 48.31 | 48.31 | 48.17 | 48.26 | 2,330 | +0.03(+0.05%) |
Nov 02, 2017 | 48.21 | 48.23 | 48.21 | 48.23 | 8,383 | +0.06(+0.12%) |