Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 55.10 | 55.46 | 54.25 | 54.30 | 202,354 | -0.15(-0.28%) |
Jan 30, 2018 | 52.75 | 54.70 | 52.36 | 54.45 | 356,861 | +0.95(+1.78%) |
Jan 29, 2018 | 55.15 | 56.15 | 53.42 | 53.50 | 347,171 | -1.95(-3.52%) |
Jan 26, 2018 | 54.10 | 55.60 | 53.35 | 55.45 | 676,760 | +2.20(+4.13%) |
Jan 25, 2018 | 53.00 | 53.70 | 52.42 | 53.25 | 488,584 | +0.60(+1.14%) |
Jan 24, 2018 | 53.75 | 54.05 | 52.65 | 52.65 | 404,112 | -0.80(-1.50%) |
Jan 23, 2018 | 53.70 | 53.95 | 53.05 | 53.45 | 346,100 | -0.40(-0.74%) |
Jan 22, 2018 | 54.15 | 52.80 | 53.85 | 427,799 | -0.30(-0.55%) | |
Jan 19, 2018 | 53.20 | 54.25 | 52.95 | 54.15 | 448,355 | +0.95(+1.79%) |
Jan 18, 2018 | 51.45 | 53.55 | 51.11 | 53.20 | 305,920 | +1.70(+3.30%) |
Jan 17, 2018 | 51.00 | 51.50 | 50.35 | 51.50 | 285,526 | +0.85(+1.68%) |
Jan 16, 2018 | 52.95 | 53.85 | 50.55 | 50.65 | 550,156 | -1.70(-3.25%) |
Jan 12, 2018 | 52.35 | 52.35 | 52.35 | 0 | +0.75(+1.45%) | |
Jan 11, 2018 | 49.40 | 52.00 | 49.35 | 51.60 | 653,373 | +2.30(+4.67%) |
Jan 10, 2018 | 48.40 | 49.60 | 48.40 | 49.30 | 338,157 | +0.50(+1.02%) |
Jan 09, 2018 | 48.70 | 49.45 | 48.30 | 48.80 | 314,358 | +0.15(+0.31%) |
Jan 08, 2018 | 47.45 | 48.70 | 46.85 | 48.65 | 296,577 | +1.10(+2.31%) |
Jan 05, 2018 | 47.55 | 48.10 | 46.70 | 47.55 | 396,402 | +0.25(+0.53%) |
Jan 04, 2018 | 48.40 | 48.70 | 46.35 | 47.30 | 599,272 | -0.70(-1.46%) |
Jan 03, 2018 | 47.80 | 48.55 | 47.65 | 48.00 | 369,762 | +0.20(+0.42%) |
Jan 02, 2018 | 48.80 | 48.95 | 47.10 | 47.80 | 440,640 | -0.60(-1.24%) |
Dec 29, 2017 | 48.40 | 48.40 | 48.40 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 48.45 | 48.48 | 47.95 | 48.40 | 161,118 | +0.10(+0.21%) |
Dec 27, 2017 | 48.95 | 49.00 | 48.10 | 48.30 | 160,489 | -0.55(-1.13%) |
Dec 26, 2017 | 47.50 | 48.85 | 47.50 | 48.85 | 227,556 | +1.15(+2.41%) |
Dec 22, 2017 | 47.60 | 47.80 | 47.15 | 47.70 | 185,433 | -0.25(-0.52%) |
Dec 21, 2017 | 48.25 | 48.60 | 47.48 | 47.95 | 276,554 | -0.25(-0.52%) |
Dec 20, 2017 | 47.90 | 48.65 | 46.85 | 48.20 | 298,638 | +0.50(+1.05%) |
Dec 19, 2017 | 49.10 | 49.20 | 47.40 | 47.70 | 398,666 | -1.65(-3.34%) |
Dec 18, 2017 | 49.35 | 49.85 | 49.00 | 49.35 | 411,868 | +0.40(+0.82%) |
Dec 15, 2017 | 47.85 | 49.20 | 47.60 | 48.95 | 684,658 | +1.40(+2.94%) |
Dec 14, 2017 | 48.15 | 48.70 | 47.40 | 47.55 | 438,590 | -0.55(-1.14%) |
Dec 13, 2017 | 46.70 | 49.20 | 46.70 | 48.10 | 441,435 | +1.50(+3.22%) |
Dec 12, 2017 | 46.55 | 47.35 | 46.05 | 46.60 | 625,528 | -0.95(-2.00%) |
Dec 11, 2017 | 48.20 | 48.95 | 46.95 | 47.55 | 455,646 | -0.75(-1.55%) |
Dec 08, 2017 | 48.75 | 48.88 | 47.55 | 48.30 | 478,934 | +0.00(+0.00%) |
Dec 07, 2017 | 45.30 | 48.55 | 45.30 | 1,009,033 | +0.00(+0.00%) | |
Dec 06, 2017 | 43.95 | 45.65 | 43.95 | 45.35 | 548,296 | +1.35(+3.07%) |
Dec 05, 2017 | 44.00 | 45.00 | 43.85 | 44.00 | 555,759 | +0.00(+0.00%) |
Dec 04, 2017 | 46.95 | 47.30 | 44.00 | 44.00 | 598,402 | -2.25(-4.86%) |
Dec 01, 2017 | 47.00 | 47.35 | 45.40 | 46.25 | 519,320 | -0.90(-1.91%) |
Nov 30, 2017 | 47.90 | 48.40 | 46.60 | 47.15 | 531,697 | -0.35(-0.74%) |
Nov 29, 2017 | 49.75 | 49.95 | 47.35 | 47.50 | 647,312 | -2.15(-4.33%) |
Nov 28, 2017 | 48.50 | 49.80 | 48.10 | 49.65 | 511,262 | +1.40(+2.90%) |
Nov 27, 2017 | 48.90 | 48.90 | 47.75 | 48.25 | 540,106 | -0.45(-0.92%) |
Nov 24, 2017 | 48.65 | 49.05 | 48.30 | 48.70 | 245,149 | +0.40(+0.83%) |
Nov 22, 2017 | 48.65 | 48.75 | 47.25 | 48.30 | 337,661 | -0.40(-0.82%) |
Nov 21, 2017 | 48.15 | 49.10 | 47.70 | 48.70 | 631,345 | +0.05(+0.10%) |
Nov 20, 2017 | 47.80 | 48.75 | 47.30 | 48.65 | 574,199 | +0.65(+1.35%) |
Nov 17, 2017 | 47.05 | 48.15 | 46.90 | 48.00 | 769,153 | +0.80(+1.69%) |
Nov 16, 2017 | 46.85 | 47.83 | 46.65 | 47.20 | 460,777 | +0.80(+1.72%) |
Nov 15, 2017 | 46.55 | 46.60 | 45.84 | 46.40 | 296,097 | -0.60(-1.28%) |
Nov 14, 2017 | 45.95 | 47.20 | 45.95 | 47.00 | 365,920 | +1.00(+2.17%) |
Nov 13, 2017 | 45.35 | 46.38 | 44.20 | 46.00 | 427,973 | -0.15(-0.33%) |
Nov 10, 2017 | 47.50 | 47.50 | 45.28 | 46.15 | 645,010 | -1.40(-2.94%) |
Nov 09, 2017 | 44.85 | 47.95 | 44.85 | 47.55 | 1,228,605 | +3.90(+8.93%) |
Nov 08, 2017 | 44.05 | 44.10 | 42.10 | 43.65 | 975,757 | -0.65(-1.47%) |
Nov 07, 2017 | 44.50 | 44.50 | 43.65 | 44.30 | 360,532 | +0.05(+0.11%) |
Nov 06, 2017 | 44.20 | 44.50 | 43.80 | 44.25 | 309,221 | +0.20(+0.45%) |
Nov 03, 2017 | 43.05 | 44.50 | 42.85 | 44.05 | 350,008 | +0.95(+2.20%) |
Nov 02, 2017 | 42.05 | 43.35 | 41.95 | 43.10 | 298,807 | +0.70(+1.65%) |