Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.39 | 48.65 | 47.30 | 47.60 | 330,344 | -0.47(-0.98%) |
Jan 30, 2018 | 49.04 | 49.29 | 47.77 | 48.07 | 460,636 | -1.26(-2.55%) |
Jan 29, 2018 | 49.48 | 49.81 | 49.12 | 49.33 | 326,740 | -0.05(-0.10%) |
Jan 26, 2018 | 49.90 | 49.90 | 49.18 | 49.38 | 386,766 | -0.40(-0.80%) |
Jan 25, 2018 | 49.69 | 49.95 | 49.35 | 49.78 | 273,990 | +0.55(+1.12%) |
Jan 24, 2018 | 49.36 | 49.66 | 48.62 | 49.23 | 316,764 | +0.09(+0.18%) |
Jan 23, 2018 | 49.27 | 49.27 | 48.44 | 49.14 | 458,570 | -0.13(-0.26%) |
Jan 22, 2018 | 48.80 | 49.31 | 48.41 | 49.27 | 313,142 | +0.27(+0.55%) |
Jan 19, 2018 | 48.22 | 49.56 | 47.92 | 49.00 | 432,084 | +0.71(+1.47%) |
Jan 18, 2018 | 48.48 | 48.61 | 48.08 | 48.29 | 468,442 | -0.30(-0.62%) |
Jan 17, 2018 | 47.91 | 48.74 | 47.47 | 48.59 | 535,563 | +0.79(+1.65%) |
Jan 16, 2018 | 48.86 | 49.54 | 47.78 | 47.80 | 872,706 | +0.38(+0.80%) |
Jan 12, 2018 | 47.42 | 47.42 | 47.42 | 0 | +0.68(+1.45%) | |
Jan 11, 2018 | 45.62 | 46.77 | 45.33 | 46.74 | 662,490 | +0.96(+2.10%) |
Jan 10, 2018 | 46.42 | 45.78 | 516,719 | -0.58(-1.25%) | ||
Jan 09, 2018 | 47.28 | 47.75 | 45.81 | 46.36 | 1,091,851 | -0.76(-1.61%) |
Jan 08, 2018 | 45.30 | 47.65 | 45.29 | 47.12 | 1,754,270 | +2.24(+4.99%) |
Jan 05, 2018 | 44.46 | 45.07 | 44.15 | 44.88 | 1,385,360 | +0.95(+2.16%) |
Jan 04, 2018 | 49.29 | 49.29 | 43.68 | 43.93 | 3,162,447 | -5.49(-11.11%) |
Jan 03, 2018 | 49.56 | 49.93 | 49.10 | 49.42 | 367,983 | -0.21(-0.42%) |
Jan 02, 2018 | 49.46 | 49.82 | 49.09 | 49.63 | 515,193 | +0.36(+0.73%) |
Dec 29, 2017 | 49.27 | 49.27 | 49.27 | 0 | -0.04(-0.08%) | |
Dec 28, 2017 | 50.02 | 50.02 | 49.08 | 49.31 | 602,844 | -0.51(-1.02%) |
Dec 27, 2017 | 50.21 | 50.21 | 49.55 | 49.82 | 432,733 | -0.23(-0.46%) |
Dec 26, 2017 | 50.15 | 50.55 | 49.86 | 50.05 | 299,989 | +0.06(+0.12%) |
Dec 22, 2017 | 50.06 | 50.49 | 49.80 | 49.99 | 519,665 | +0.13(+0.26%) |
Dec 21, 2017 | 50.25 | 50.45 | 49.67 | 49.86 | 610,035 | -0.03(-0.06%) |
Dec 20, 2017 | 51.28 | 51.55 | 49.80 | 49.89 | 806,299 | -1.45(-2.82%) |
Dec 19, 2017 | 51.95 | 52.36 | 51.13 | 51.34 | 521,717 | -0.54(-1.04%) |
Dec 18, 2017 | 51.73 | 52.55 | 51.24 | 51.88 | 529,763 | +0.73(+1.43%) |
Dec 15, 2017 | 50.99 | 52.09 | 50.21 | 51.15 | 1,080,750 | +0.18(+0.35%) |
Dec 14, 2017 | 51.58 | 51.75 | 50.48 | 50.97 | 741,324 | -0.46(-0.89%) |
Dec 13, 2017 | 50.64 | 51.52 | 50.26 | 51.43 | 646,905 | +0.72(+1.42%) |
Dec 12, 2017 | 49.55 | 50.84 | 49.11 | 50.71 | 1,614,284 | +1.09(+2.20%) |
Dec 11, 2017 | 50.07 | 50.07 | 48.71 | 49.62 | 1,103,943 | -0.13(-0.26%) |
Dec 08, 2017 | 49.45 | 51.35 | 47.15 | 49.75 | 2,329,392 | +0.22(+0.43%) |
Dec 07, 2017 | 49.40 | 50.77 | 49.10 | 49.53 | 1,689,362 | +0.12(+0.25%) |
Dec 06, 2017 | 49.83 | 50.23 | 49.15 | 49.41 | 1,338,563 | -0.10(-0.20%) |
Dec 05, 2017 | 52.50 | 52.50 | 48.75 | 49.51 | 1,714,368 | -2.98(-5.68%) |
Dec 04, 2017 | 48.31 | 52.69 | 48.31 | 52.49 | 1,825,190 | +4.69(+9.81%) |
Dec 01, 2017 | 47.98 | 48.25 | 46.87 | 47.80 | 845,312 | -0.22(-0.46%) |
Nov 30, 2017 | 47.10 | 48.60 | 47.05 | 48.02 | 1,448,257 | +1.27(+2.72%) |
Nov 29, 2017 | 44.38 | 46.82 | 44.02 | 46.75 | 1,444,752 | +2.40(+5.41%) |
Nov 28, 2017 | 42.65 | 44.52 | 42.51 | 44.35 | 845,661 | +1.67(+3.91%) |
Nov 27, 2017 | 42.23 | 42.76 | 42.23 | 42.68 | 338,114 | +0.39(+0.92%) |
Nov 24, 2017 | 42.82 | 42.82 | 42.22 | 42.29 | 169,741 | -0.34(-0.80%) |
Nov 22, 2017 | 42.16 | 42.81 | 41.91 | 42.63 | 475,584 | +0.44(+1.04%) |
Nov 21, 2017 | 42.76 | 42.76 | 41.74 | 42.19 | 613,213 | -0.46(-1.08%) |
Nov 20, 2017 | 42.20 | 43.70 | 42.16 | 42.65 | 957,302 | +0.50(+1.19%) |
Nov 17, 2017 | 40.64 | 42.36 | 40.64 | 42.15 | 583,702 | +1.29(+3.16%) |
Nov 16, 2017 | 39.90 | 40.98 | 39.90 | 40.86 | 441,884 | +1.19(+3.00%) |
Nov 15, 2017 | 40.02 | 40.19 | 39.61 | 39.67 | 638,371 | -0.59(-1.47%) |
Nov 14, 2017 | 39.62 | 40.35 | 39.21 | 40.26 | 414,489 | +0.56(+1.41%) |
Nov 13, 2017 | 39.78 | 39.90 | 39.34 | 39.70 | 432,384 | -0.19(-0.48%) |
Nov 10, 2017 | 39.78 | 40.59 | 39.54 | 39.89 | 498,557 | -0.08(-0.20%) |
Nov 09, 2017 | 39.16 | 40.03 | 38.98 | 39.97 | 832,632 | +0.64(+1.63%) |
Nov 08, 2017 | 38.72 | 39.56 | 38.53 | 39.33 | 707,254 | +0.40(+1.03%) |
Nov 07, 2017 | 39.22 | 39.68 | 38.58 | 38.93 | 421,189 | -0.33(-0.84%) |
Nov 06, 2017 | 39.42 | 39.44 | 38.50 | 39.26 | 569,177 | -0.18(-0.46%) |
Nov 03, 2017 | 39.43 | 39.96 | 39.30 | 39.44 | 463,127 | +0.00(+0.00%) |
Nov 02, 2017 | 39.05 | 39.94 | 39.01 | 39.44 | 778,932 | +0.49(+1.26%) |