Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.52 | 51.58 | 51.07 | 51.30 | 143,758 | +0.02(+0.04%) |
Jan 30, 2018 | 51.39 | 51.45 | 51.19 | 51.28 | 178,589 | -0.52(-1.00%) |
Jan 29, 2018 | 51.99 | 52.14 | 51.80 | 51.80 | 231,979 | -0.30(-0.58%) |
Jan 26, 2018 | 51.74 | 52.10 | 51.64 | 52.10 | 126,739 | +0.57(+1.11%) |
Jan 25, 2018 | 51.68 | 51.68 | 51.37 | 51.53 | 187,746 | +0.08(+0.16%) |
Jan 24, 2018 | 51.71 | 51.71 | 51.23 | 51.44 | 132,384 | -0.04(-0.07%) |
Jan 23, 2018 | 51.35 | 51.52 | 51.34 | 51.48 | 314,737 | +0.15(+0.28%) |
Jan 22, 2018 | 50.95 | 51.34 | 50.95 | 51.34 | 115,341 | +0.40(+0.78%) |
Jan 19, 2018 | 50.79 | 50.94 | 50.74 | 50.94 | 241,757 | +0.26(+0.52%) |
Jan 18, 2018 | 50.68 | 50.78 | 50.53 | 50.67 | 151,584 | -0.03(-0.05%) |
Jan 17, 2018 | 50.42 | 50.79 | 50.30 | 50.70 | 200,202 | +0.48(+0.96%) |
Jan 16, 2018 | 50.63 | 50.75 | 50.06 | 50.22 | 199,248 | -0.18(-0.36%) |
Jan 12, 2018 | 50.40 | 50.40 | 50.40 | 0 | +0.35(+0.69%) | |
Jan 11, 2018 | 49.82 | 50.06 | 49.77 | 50.06 | 339,037 | +0.35(+0.71%) |
Jan 10, 2018 | 49.74 | 49.70 | 493,986 | -0.11(-0.22%) | ||
Jan 09, 2018 | 49.81 | 49.93 | 49.72 | 49.81 | 178,314 | +0.10(+0.20%) |
Jan 08, 2018 | 49.56 | 49.72 | 49.49 | 49.71 | 412,818 | +0.12(+0.24%) |
Jan 05, 2018 | 49.41 | 49.61 | 49.34 | 49.59 | 169,787 | +0.35(+0.70%) |
Jan 04, 2018 | 49.18 | 49.32 | 49.17 | 49.25 | 197,736 | +0.20(+0.41%) |
Jan 03, 2018 | 48.83 | 49.07 | 48.82 | 49.05 | 178,015 | +0.26(+0.54%) |
Jan 02, 2018 | 48.70 | 48.78 | 48.58 | 48.78 | 193,122 | +0.33(+0.67%) |
Dec 29, 2017 | 48.46 | 48.46 | 48.46 | 0 | -0.20(-0.41%) | |
Dec 28, 2017 | 48.65 | 48.67 | 48.55 | 48.66 | 97,437 | +0.12(+0.24%) |
Dec 27, 2017 | 48.51 | 48.61 | 48.49 | 48.54 | 134,157 | +0.05(+0.11%) |
Dec 26, 2017 | 48.45 | 48.57 | 48.45 | 48.48 | 98,632 | -0.05(-0.11%) |
Dec 22, 2017 | 48.58 | 48.58 | 48.47 | 48.54 | 125,133 | -0.02(-0.05%) |
Dec 21, 2017 | 48.67 | 48.71 | 48.55 | 48.56 | 113,394 | +0.00(+0.01%) |
Dec 20, 2017 | 48.74 | 48.74 | 48.49 | 48.56 | 138,924 | +0.02(+0.04%) |
Dec 19, 2017 | 48.78 | 48.80 | 48.54 | 48.54 | 334,060 | -0.19(-0.39%) |
Dec 18, 2017 | 48.64 | 48.78 | 48.64 | 48.73 | 108,394 | +0.33(+0.67%) |
Dec 15, 2017 | 48.17 | 48.49 | 48.17 | 48.41 | 128,730 | +0.44(+0.92%) |
Dec 14, 2017 | 48.29 | 48.29 | 47.94 | 47.96 | 189,098 | -0.22(-0.45%) |
Dec 13, 2017 | 48.22 | 48.31 | 48.16 | 48.18 | 78,517 | +0.01(+0.02%) |
Dec 12, 2017 | 48.19 | 48.29 | 48.12 | 48.17 | 107,151 | +0.05(+0.09%) |
Dec 11, 2017 | 48.06 | 48.13 | 47.99 | 48.13 | 200,310 | +0.08(+0.17%) |
Dec 08, 2017 | 47.94 | 48.04 | 47.83 | 48.04 | 634,988 | +0.31(+0.64%) |
Dec 07, 2017 | 47.54 | 47.80 | 47.54 | 47.74 | 165,929 | +0.15(+0.32%) |
Dec 06, 2017 | 47.54 | 47.66 | 47.49 | 47.58 | 109,923 | +0.05(+0.10%) |
Dec 05, 2017 | 47.75 | 47.88 | 47.53 | 47.54 | 217,237 | -0.19(-0.41%) |
Dec 04, 2017 | 48.11 | 48.11 | 47.71 | 47.73 | 182,277 | -0.03(-0.07%) |
Dec 01, 2017 | 47.81 | 47.90 | 47.49 | 47.76 | 145,910 | -0.12(-0.25%) |
Nov 30, 2017 | 47.66 | 48.06 | 47.65 | 47.88 | 158,002 | +0.39(+0.82%) |
Nov 29, 2017 | 47.53 | 47.64 | 47.41 | 47.49 | 128,058 | +0.01(+0.02%) |
Nov 28, 2017 | 47.13 | 47.50 | 47.08 | 47.48 | 168,314 | +0.45(+0.96%) |
Nov 27, 2017 | 47.00 | 47.09 | 46.98 | 47.03 | 124,867 | +0.00(+0.00%) |
Nov 24, 2017 | 47.03 | 47.05 | 46.99 | 47.03 | 43,083 | +0.10(+0.21%) |
Nov 22, 2017 | 47.02 | 47.02 | 46.91 | 46.93 | 146,462 | -0.04(-0.08%) |
Nov 21, 2017 | 46.87 | 47.02 | 46.87 | 46.97 | 157,040 | +0.24(+0.52%) |
Nov 20, 2017 | 46.65 | 46.73 | 46.62 | 46.72 | 139,142 | +0.12(+0.25%) |
Nov 17, 2017 | 46.62 | 46.66 | 46.59 | 46.61 | 77,316 | -0.05(-0.12%) |
Nov 16, 2017 | 46.41 | 46.76 | 46.41 | 46.66 | 102,232 | +0.44(+0.96%) |
Nov 15, 2017 | 46.29 | 46.36 | 46.13 | 46.22 | 91,459 | -0.27(-0.58%) |
Nov 14, 2017 | 46.35 | 46.49 | 46.24 | 46.49 | 104,955 | +0.02(+0.05%) |
Nov 13, 2017 | 46.29 | 46.55 | 46.29 | 46.47 | 86,375 | +0.03(+0.07%) |
Nov 10, 2017 | 46.34 | 46.45 | 46.30 | 46.43 | 109,307 | +0.04(+0.08%) |
Nov 09, 2017 | 46.31 | 46.43 | 46.10 | 46.40 | 129,088 | -0.17(-0.37%) |
Nov 08, 2017 | 46.44 | 46.59 | 46.38 | 46.57 | 193,643 | +0.14(+0.29%) |
Nov 07, 2017 | 46.49 | 46.58 | 46.35 | 46.43 | 83,653 | -0.04(-0.08%) |
Nov 06, 2017 | 46.44 | 46.52 | 46.43 | 46.47 | 105,788 | -0.03(-0.06%) |
Nov 03, 2017 | 46.42 | 46.50 | 46.32 | 46.50 | 86,006 | +0.13(+0.27%) |
Nov 02, 2017 | 46.33 | 46.39 | 46.13 | 46.37 | 657,607 | +0.07(+0.16%) |