Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.56 | 51.35 | 49.18 | 49.64 | 609,123 | -0.59(-1.18%) |
Jan 30, 2018 | 49.86 | 50.65 | 47.00 | 50.23 | 1,239,046 | -3.23(-6.04%) |
Jan 29, 2018 | 56.23 | 56.27 | 53.29 | 53.46 | 528,413 | -2.86(-5.07%) |
Jan 26, 2018 | 56.18 | 56.36 | 54.87 | 56.32 | 266,747 | +0.53(+0.94%) |
Jan 25, 2018 | 55.09 | 56.14 | 54.52 | 55.79 | 453,717 | +0.75(+1.36%) |
Jan 24, 2018 | 55.00 | 55.28 | 53.29 | 55.04 | 571,440 | +0.40(+0.72%) |
Jan 23, 2018 | 54.03 | 54.73 | 53.77 | 54.65 | 245,570 | +0.40(+0.73%) |
Jan 22, 2018 | 53.42 | 54.38 | 53.15 | 54.25 | 372,477 | +0.83(+1.56%) |
Jan 19, 2018 | 52.14 | 53.86 | 52.14 | 53.42 | 321,375 | +1.54(+2.96%) |
Jan 18, 2018 | 52.32 | 52.76 | 51.84 | 51.88 | 117,203 | -0.48(-0.92%) |
Jan 17, 2018 | 52.98 | 53.20 | 52.01 | 52.36 | 300,358 | -0.26(-0.50%) |
Jan 16, 2018 | 53.51 | 53.99 | 52.10 | 52.63 | 256,441 | -0.13(-0.25%) |
Jan 12, 2018 | 52.76 | 52.76 | 52.76 | 0 | +1.05(+2.04%) | |
Jan 11, 2018 | 51.66 | 52.19 | 51.48 | 51.70 | 305,117 | +0.04(+0.08%) |
Jan 10, 2018 | 51.92 | 52.23 | 51.22 | 51.66 | 141,812 | -0.62(-1.18%) |
Jan 09, 2018 | 52.76 | 53.29 | 52.19 | 52.27 | 175,524 | -0.48(-0.92%) |
Jan 08, 2018 | 53.15 | 54.03 | 52.49 | 52.76 | 313,054 | -0.18(-0.33%) |
Jan 05, 2018 | 50.83 | 53.02 | 50.83 | 52.93 | 301,518 | +2.28(+4.51%) |
Jan 04, 2018 | 51.57 | 52.19 | 50.61 | 50.65 | 338,525 | -0.88(-1.71%) |
Jan 03, 2018 | 51.31 | 51.75 | 50.47 | 51.53 | 223,779 | +0.18(+0.34%) |
Jan 02, 2018 | 50.03 | 52.49 | 50.03 | 51.35 | 349,408 | +1.32(+2.63%) |
Dec 29, 2017 | 50.03 | 50.03 | 50.03 | 0 | -0.57(-1.13%) | |
Dec 28, 2017 | 50.56 | 50.87 | 50.17 | 50.61 | 156,317 | +0.13(+0.26%) |
Dec 27, 2017 | 51.26 | 51.44 | 50.34 | 50.47 | 141,615 | -0.70(-1.37%) |
Dec 26, 2017 | 51.35 | 51.75 | 50.47 | 51.18 | 213,725 | -0.26(-0.51%) |
Dec 22, 2017 | 51.26 | 52.08 | 50.83 | 51.44 | 313,901 | +0.26(+0.51%) |
Dec 21, 2017 | 50.78 | 51.22 | 50.03 | 51.18 | 293,683 | +0.79(+1.57%) |
Dec 20, 2017 | 49.77 | 50.96 | 49.77 | 50.39 | 377,161 | +0.97(+1.96%) |
Dec 19, 2017 | 50.61 | 50.91 | 49.05 | 49.42 | 461,112 | -1.19(-2.34%) |
Dec 18, 2017 | 46.52 | 51.09 | 46.43 | 50.61 | 839,959 | +4.61(+10.03%) |
Dec 15, 2017 | 44.98 | 46.70 | 44.63 | 45.99 | 927,963 | +1.14(+2.55%) |
Dec 14, 2017 | 46.48 | 46.78 | 44.46 | 44.85 | 451,148 | -1.93(-4.13%) |
Dec 13, 2017 | 46.26 | 47.14 | 45.91 | 46.78 | 206,914 | +0.66(+1.43%) |
Dec 12, 2017 | 46.83 | 47.31 | 45.95 | 46.12 | 229,707 | -0.57(-1.22%) |
Dec 11, 2017 | 47.66 | 47.71 | 44.54 | 46.70 | 363,970 | -0.81(-1.70%) |
Dec 08, 2017 | 46.41 | 47.64 | 45.88 | 47.50 | 546,160 | +1.09(+2.36%) |
Dec 07, 2017 | 45.97 | 47.64 | 45.97 | 46.41 | 260,098 | +0.48(+1.05%) |
Dec 06, 2017 | 45.80 | 46.32 | 45.23 | 45.93 | 246,602 | +0.04(+0.10%) |
Dec 05, 2017 | 46.06 | 46.41 | 45.49 | 45.88 | 309,802 | +0.22(+0.48%) |
Dec 04, 2017 | 44.57 | 46.19 | 44.57 | 45.67 | 529,883 | +1.62(+3.68%) |
Dec 01, 2017 | 44.35 | 44.35 | 43.24 | 44.05 | 514,123 | -0.13(-0.30%) |
Nov 30, 2017 | 44.66 | 44.88 | 43.87 | 44.18 | 311,701 | -0.39(-0.88%) |
Nov 29, 2017 | 42.95 | 44.61 | 42.73 | 44.57 | 553,868 | +1.75(+4.09%) |
Nov 28, 2017 | 42.29 | 42.93 | 41.64 | 42.82 | 496,922 | +0.22(+0.51%) |
Nov 27, 2017 | 42.64 | 43.21 | 42.32 | 42.60 | 166,572 | +0.00(+0.00%) |
Nov 24, 2017 | 42.47 | 42.73 | 42.21 | 42.60 | 82,726 | +0.18(+0.41%) |
Nov 22, 2017 | 42.86 | 43.56 | 42.34 | 42.43 | 196,832 | -0.26(-0.62%) |
Nov 21, 2017 | 42.64 | 42.73 | 41.64 | 42.69 | 425,438 | -0.09(-0.20%) |
Nov 20, 2017 | 42.47 | 42.91 | 39.80 | 42.78 | 233,238 | +0.35(+0.83%) |
Nov 17, 2017 | 42.47 | 42.78 | 42.21 | 42.43 | 323,233 | -0.13(-0.31%) |
Nov 16, 2017 | 42.12 | 42.69 | 41.81 | 42.56 | 348,419 | +0.48(+1.14%) |
Nov 15, 2017 | 41.81 | 42.47 | 41.02 | 42.08 | 377,481 | +0.04(+0.10%) |
Nov 14, 2017 | 41.68 | 42.16 | 41.24 | 42.03 | 142,621 | +0.22(+0.52%) |
Nov 13, 2017 | 42.12 | 42.12 | 41.46 | 41.81 | 197,118 | -0.35(-0.83%) |
Nov 10, 2017 | 42.08 | 42.43 | 42.08 | 42.16 | 204,868 | -0.09(-0.21%) |
Nov 09, 2017 | 41.86 | 42.58 | 41.86 | 42.25 | 251,129 | -0.02(-0.05%) |
Nov 08, 2017 | 42.12 | 42.51 | 41.77 | 42.27 | 265,237 | +0.02(+0.05%) |
Nov 07, 2017 | 42.47 | 42.56 | 41.86 | 42.25 | 414,981 | -0.22(-0.52%) |
Nov 06, 2017 | 42.51 | 42.82 | 42.25 | 42.47 | 241,098 | -0.04(-0.10%) |
Nov 03, 2017 | 42.82 | 43.08 | 42.38 | 42.51 | 297,525 | -0.44(-1.02%) |
Nov 02, 2017 | 42.64 | 43.13 | 41.81 | 42.95 | 328,012 | +0.31(+0.72%) |