Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.40 | 50.66 | 50.04 | 50.08 | 1,985,093 | -0.33(-0.65%) |
Jan 30, 2018 | 51.23 | 51.35 | 50.41 | 50.41 | 1,807,122 | -1.09(-2.11%) |
Jan 29, 2018 | 51.84 | 51.97 | 51.50 | 51.50 | 978,739 | -0.34(-0.65%) |
Jan 26, 2018 | 51.68 | 51.86 | 51.51 | 51.84 | 792,950 | +0.30(+0.58%) |
Jan 25, 2018 | 51.44 | 51.68 | 51.41 | 51.54 | 853,164 | +0.11(+0.21%) |
Jan 24, 2018 | 51.35 | 51.74 | 51.25 | 51.43 | 1,139,180 | +0.14(+0.26%) |
Jan 23, 2018 | 51.02 | 51.33 | 50.92 | 51.30 | 854,099 | +0.10(+0.19%) |
Jan 22, 2018 | 51.03 | 51.20 | 50.87 | 51.20 | 876,815 | +0.28(+0.55%) |
Jan 19, 2018 | 51.01 | 51.08 | 50.85 | 50.92 | 1,262,326 | -0.01(-0.02%) |
Jan 18, 2018 | 50.73 | 51.19 | 50.66 | 50.93 | 968,074 | +0.16(+0.32%) |
Jan 17, 2018 | 50.86 | 50.88 | 50.65 | 50.76 | 1,167,117 | +0.16(+0.31%) |
Jan 16, 2018 | 51.25 | 51.37 | 50.38 | 50.61 | 1,465,628 | -0.57(-1.12%) |
Jan 12, 2018 | 51.18 | 51.18 | 51.18 | 0 | +1.23(+2.47%) | |
Jan 11, 2018 | 49.88 | 50.11 | 49.79 | 49.95 | 1,606,508 | +0.29(+0.59%) |
Jan 10, 2018 | 49.66 | 975,286 | +0.08(+0.16%) | |||
Jan 09, 2018 | 49.27 | 49.78 | 49.23 | 49.58 | 1,269,946 | +0.53(+1.09%) |
Jan 08, 2018 | 48.96 | 49.21 | 48.84 | 49.05 | 1,202,672 | -0.04(-0.08%) |
Jan 05, 2018 | 49.32 | 49.40 | 49.00 | 49.09 | 1,123,243 | -0.10(-0.20%) |
Jan 04, 2018 | 49.07 | 49.47 | 48.95 | 49.18 | 1,195,972 | +0.24(+0.50%) |
Jan 03, 2018 | 48.40 | 49.05 | 48.40 | 48.94 | 1,146,266 | +0.56(+1.16%) |
Jan 02, 2018 | 48.72 | 48.73 | 48.17 | 48.38 | 1,140,203 | -0.14(-0.28%) |
Dec 29, 2017 | 48.51 | 48.51 | 48.51 | 0 | -0.11(-0.22%) | |
Dec 28, 2017 | 48.64 | 48.67 | 48.43 | 48.62 | 847,613 | +0.14(+0.28%) |
Dec 27, 2017 | 48.36 | 48.52 | 48.35 | 48.48 | 697,756 | +0.08(+0.16%) |
Dec 26, 2017 | 48.29 | 48.50 | 48.29 | 48.41 | 528,459 | +0.25(+0.52%) |
Dec 22, 2017 | 48.43 | 48.48 | 48.04 | 48.16 | 834,925 | -0.13(-0.26%) |
Dec 21, 2017 | 48.11 | 48.46 | 48.11 | 48.28 | 660,474 | +0.27(+0.57%) |
Dec 20, 2017 | 48.30 | 48.44 | 47.97 | 48.01 | 1,038,632 | -0.13(-0.26%) |
Dec 19, 2017 | 48.70 | 48.13 | 48.14 | 1,112,087 | -0.33(-0.68%) | |
Dec 18, 2017 | 48.38 | 48.80 | 48.25 | 48.47 | 1,030,020 | +0.22(+0.46%) |
Dec 15, 2017 | 48.21 | 48.57 | 48.09 | 48.24 | 2,328,663 | +0.29(+0.61%) |
Dec 14, 2017 | 48.49 | 48.65 | 47.89 | 47.95 | 1,159,656 | -0.44(-0.90%) |
Dec 13, 2017 | 48.74 | 48.86 | 48.36 | 48.39 | 1,006,353 | -0.41(-0.83%) |
Dec 12, 2017 | 48.80 | 48.96 | 48.49 | 48.80 | 1,111,621 | +0.26(+0.54%) |
Dec 11, 2017 | 48.33 | 48.69 | 48.33 | 48.53 | 1,567,519 | +0.20(+0.42%) |
Dec 08, 2017 | 48.61 | 48.61 | 48.22 | 48.33 | 1,165,560 | -0.15(-0.30%) |
Dec 07, 2017 | 48.36 | 48.59 | 48.26 | 48.48 | 856,614 | +0.03(+0.06%) |
Dec 06, 2017 | 48.55 | 48.68 | 48.41 | 48.45 | 575,173 | -0.15(-0.30%) |
Dec 05, 2017 | 49.15 | 49.23 | 48.58 | 48.59 | 896,198 | -0.52(-1.07%) |
Dec 04, 2017 | 49.18 | 49.36 | 49.04 | 49.12 | 1,321,862 | +0.16(+0.32%) |
Dec 01, 2017 | 48.93 | 49.07 | 48.24 | 48.96 | 1,033,770 | +0.20(+0.42%) |
Nov 30, 2017 | 49.00 | 49.12 | 48.56 | 48.76 | 1,493,056 | -0.05(-0.10%) |
Nov 29, 2017 | 48.66 | 49.15 | 48.60 | 48.80 | 1,077,170 | +0.21(+0.44%) |
Nov 28, 2017 | 48.16 | 48.60 | 48.10 | 48.59 | 1,168,121 | +0.50(+1.03%) |
Nov 27, 2017 | 47.88 | 48.19 | 47.82 | 48.09 | 815,223 | +0.30(+0.63%) |
Nov 24, 2017 | 47.99 | 48.16 | 47.74 | 47.79 | 367,737 | -0.01(-0.02%) |
Nov 22, 2017 | 47.86 | 48.16 | 47.76 | 47.80 | 858,158 | -0.02(-0.04%) |
Nov 21, 2017 | 47.90 | 48.21 | 47.80 | 47.82 | 931,375 | +0.03(+0.06%) |
Nov 20, 2017 | 47.63 | 47.85 | 47.47 | 47.79 | 740,696 | +0.13(+0.26%) |
Nov 17, 2017 | 47.48 | 47.79 | 47.42 | 47.67 | 1,060,545 | +0.02(+0.04%) |
Nov 16, 2017 | 48.22 | 48.25 | 47.63 | 47.65 | 1,013,073 | -0.47(-0.99%) |
Nov 15, 2017 | 48.12 | 48.22 | 47.90 | 48.12 | 1,232,840 | -0.24(-0.50%) |
Nov 14, 2017 | 48.05 | 48.38 | 47.80 | 48.37 | 1,118,585 | +0.05(+0.10%) |
Nov 13, 2017 | 47.80 | 48.38 | 47.75 | 48.32 | 1,221,392 | +0.37(+0.77%) |
Nov 10, 2017 | 47.79 | 48.01 | 47.67 | 47.95 | 902,683 | +0.16(+0.34%) |
Nov 09, 2017 | 47.76 | 48.04 | 47.60 | 47.78 | 1,348,636 | -0.23(-0.48%) |
Nov 08, 2017 | 47.93 | 48.11 | 47.87 | 48.02 | 826,199 | +0.09(+0.18%) |
Nov 07, 2017 | 48.16 | 48.41 | 47.81 | 47.93 | 917,563 | -0.18(-0.38%) |
Nov 06, 2017 | 47.93 | 48.21 | 47.93 | 48.11 | 1,630,595 | +0.07(+0.14%) |
Nov 03, 2017 | 47.75 | 48.15 | 47.26 | 48.05 | 930,591 | +0.11(+0.22%) |
Nov 02, 2017 | 48.05 | 48.36 | 47.77 | 47.94 | 1,279,244 | -0.04(-0.08%) |