Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 56.60 | 56.80 | 56.20 | 56.35 | 424,683 | -0.05(-0.09%) |
Jan 30, 2018 | 56.55 | 57.27 | 56.35 | 56.40 | 261,391 | -0.60(-1.05%) |
Jan 29, 2018 | 56.10 | 57.60 | 55.35 | 57.00 | 175,919 | +0.50(+0.88%) |
Jan 26, 2018 | 56.75 | 56.90 | 55.85 | 56.50 | 276,120 | +0.05(+0.09%) |
Jan 25, 2018 | 55.95 | 56.65 | 55.38 | 56.45 | 310,776 | +0.65(+1.16%) |
Jan 24, 2018 | 55.00 | 55.90 | 54.70 | 55.80 | 262,963 | +1.05(+1.92%) |
Jan 23, 2018 | 56.30 | 56.45 | 54.70 | 54.75 | 154,372 | -1.60(-2.84%) |
Jan 22, 2018 | 56.30 | 57.00 | 56.05 | 56.35 | 399,224 | +0.05(+0.09%) |
Jan 19, 2018 | 55.80 | 56.40 | 55.75 | 56.30 | 304,025 | +0.30(+0.54%) |
Jan 18, 2018 | 53.70 | 56.20 | 53.70 | 56.00 | 462,787 | +2.30(+4.28%) |
Jan 17, 2018 | 53.00 | 53.90 | 52.90 | 53.70 | 235,003 | +0.70(+1.32%) |
Jan 16, 2018 | 52.50 | 53.60 | 52.08 | 53.00 | 275,885 | +1.35(+2.61%) |
Jan 12, 2018 | 51.65 | 51.65 | 51.65 | 0 | -0.15(-0.29%) | |
Jan 11, 2018 | 52.05 | 52.40 | 51.55 | 51.80 | 250,643 | -0.30(-0.58%) |
Jan 10, 2018 | 51.35 | 52.10 | 50.65 | 52.10 | 335,760 | +0.55(+1.07%) |
Jan 09, 2018 | 50.70 | 51.85 | 50.70 | 51.55 | 251,620 | +1.20(+2.38%) |
Jan 08, 2018 | 50.70 | 50.70 | 50.05 | 50.35 | 395,433 | -0.35(-0.69%) |
Jan 05, 2018 | 50.95 | 50.97 | 50.35 | 50.70 | 294,951 | -0.10(-0.20%) |
Jan 04, 2018 | 51.05 | 51.20 | 50.10 | 50.80 | 227,159 | -0.25(-0.49%) |
Jan 03, 2018 | 51.70 | 51.70 | 50.80 | 51.05 | 204,293 | -0.50(-0.97%) |
Jan 02, 2018 | 48.15 | 51.77 | 48.00 | 51.55 | 531,417 | +3.55(+7.40%) |
Dec 29, 2017 | 48.00 | 48.00 | 48.00 | 0 | -0.60(-1.23%) | |
Dec 28, 2017 | 48.35 | 48.85 | 47.90 | 48.60 | 320,916 | +0.35(+0.73%) |
Dec 27, 2017 | 47.85 | 48.35 | 47.80 | 48.25 | 210,129 | +0.50(+1.05%) |
Dec 26, 2017 | 49.30 | 49.60 | 47.70 | 47.75 | 230,884 | -1.55(-3.14%) |
Dec 22, 2017 | 50.10 | 50.95 | 49.25 | 49.30 | 150,109 | -0.80(-1.60%) |
Dec 21, 2017 | 51.15 | 51.35 | 50.10 | 50.10 | 232,879 | -0.90(-1.76%) |
Dec 20, 2017 | 51.75 | 51.75 | 51.00 | 51.00 | 296,572 | -0.55(-1.07%) |
Dec 19, 2017 | 51.00 | 51.80 | 50.90 | 51.55 | 343,406 | +0.55(+1.08%) |
Dec 18, 2017 | 50.50 | 51.40 | 50.45 | 51.00 | 368,751 | +0.55(+1.09%) |
Dec 15, 2017 | 49.35 | 50.80 | 49.25 | 50.45 | 542,990 | +1.50(+3.06%) |
Dec 14, 2017 | 50.00 | 50.00 | 48.75 | 48.95 | 308,938 | -0.95(-1.90%) |
Dec 13, 2017 | 49.65 | 50.20 | 49.65 | 49.90 | 258,545 | +0.20(+0.40%) |
Dec 12, 2017 | 49.60 | 50.25 | 49.60 | 49.70 | 219,659 | +0.05(+0.10%) |
Dec 11, 2017 | 49.65 | 49.90 | 49.25 | 49.65 | 369,184 | +0.00(+0.00%) |
Dec 08, 2017 | 49.25 | 49.80 | 49.05 | 49.65 | 274,830 | +0.00(+0.00%) |
Dec 07, 2017 | 48.85 | 49.95 | 48.85 | 353,429 | +0.00(+0.00%) | |
Dec 06, 2017 | 48.70 | 49.40 | 48.60 | 49.00 | 290,081 | +0.10(+0.20%) |
Dec 05, 2017 | 47.30 | 49.45 | 47.30 | 48.90 | 432,012 | +1.80(+3.82%) |
Dec 04, 2017 | 48.50 | 49.15 | 46.90 | 47.10 | 478,282 | -1.10(-2.28%) |
Dec 01, 2017 | 49.05 | 49.65 | 47.70 | 48.20 | 653,621 | -0.65(-1.33%) |
Nov 30, 2017 | 49.75 | 50.00 | 48.75 | 48.85 | 388,583 | -0.70(-1.41%) |
Nov 29, 2017 | 49.00 | 49.95 | 48.90 | 49.55 | 289,954 | +0.65(+1.33%) |
Nov 28, 2017 | 48.50 | 49.00 | 48.20 | 48.90 | 533,179 | +0.35(+0.72%) |
Nov 27, 2017 | 49.10 | 49.60 | 48.40 | 48.55 | 233,893 | -0.30(-0.61%) |
Nov 24, 2017 | 49.05 | 49.75 | 48.50 | 48.85 | 121,530 | -0.20(-0.41%) |
Nov 22, 2017 | 49.55 | 50.40 | 48.70 | 49.05 | 323,105 | -0.50(-1.01%) |
Nov 21, 2017 | 48.45 | 49.55 | 47.85 | 49.55 | 332,114 | +1.45(+3.01%) |
Nov 20, 2017 | 47.90 | 48.50 | 47.65 | 48.10 | 339,272 | +0.00(+0.00%) |
Nov 17, 2017 | 48.30 | 49.20 | 47.85 | 48.10 | 513,115 | -0.20(-0.41%) |
Nov 16, 2017 | 47.20 | 48.80 | 47.17 | 48.30 | 770,958 | +0.95(+2.01%) |
Nov 15, 2017 | 45.10 | 47.45 | 44.95 | 47.35 | 525,345 | +1.85(+4.07%) |
Nov 14, 2017 | 45.55 | 45.95 | 44.80 | 45.50 | 594,876 | -0.40(-0.87%) |
Nov 13, 2017 | 45.45 | 46.80 | 44.80 | 45.90 | 598,218 | -0.45(-0.97%) |
Nov 10, 2017 | 45.95 | 46.75 | 45.95 | 46.35 | 537,283 | +0.25(+0.54%) |
Nov 09, 2017 | 46.55 | 47.00 | 45.85 | 46.10 | 559,143 | -0.40(-0.86%) |
Nov 08, 2017 | 48.95 | 49.20 | 45.15 | 46.50 | 1,515,418 | -2.95(-5.97%) |
Nov 07, 2017 | 42.75 | 49.75 | 42.75 | 49.45 | 1,213,949 | +6.80(+15.94%) |
Nov 06, 2017 | 44.15 | 44.71 | 42.55 | 42.65 | 742,749 | -1.50(-3.40%) |
Nov 03, 2017 | 43.65 | 45.90 | 43.65 | 44.15 | 415,609 | +0.65(+1.49%) |
Nov 02, 2017 | 43.10 | 43.75 | 42.60 | 43.50 | 579,133 | +0.60(+1.40%) |