Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 49.54 | 49.54 | 48.16 | 48.17 | 1,020,198 | -1.10(-2.23%) |
Jan 30, 2018 | 49.46 | 49.46 | 48.80 | 49.27 | 455,868 | -0.48(-0.97%) |
Jan 29, 2018 | 50.49 | 50.49 | 49.74 | 49.75 | 319,146 | -0.77(-1.52%) |
Jan 26, 2018 | 50.03 | 50.98 | 49.67 | 50.52 | 751,732 | +0.89(+1.79%) |
Jan 25, 2018 | 50.84 | 50.96 | 49.51 | 49.63 | 1,247,213 | +0.59(+1.21%) |
Jan 24, 2018 | 50.43 | 51.39 | 48.75 | 49.04 | 1,249,096 | -1.99(-3.90%) |
Jan 23, 2018 | 50.79 | 51.46 | 50.45 | 51.03 | 426,634 | +0.18(+0.35%) |
Jan 22, 2018 | 50.76 | 50.96 | 50.39 | 50.85 | 427,758 | +0.06(+0.11%) |
Jan 19, 2018 | 49.89 | 50.86 | 49.86 | 50.80 | 306,914 | +0.84(+1.69%) |
Jan 18, 2018 | 50.21 | 50.40 | 49.89 | 49.96 | 277,443 | -0.12(-0.24%) |
Jan 17, 2018 | 49.75 | 50.51 | 49.55 | 50.08 | 388,181 | +0.55(+1.10%) |
Jan 16, 2018 | 49.93 | 50.28 | 49.47 | 49.53 | 511,142 | -0.12(-0.24%) |
Jan 12, 2018 | 49.65 | 49.65 | 49.65 | 0 | +0.19(+0.37%) | |
Jan 11, 2018 | 49.05 | 49.68 | 48.68 | 49.47 | 903,329 | +0.51(+1.04%) |
Jan 10, 2018 | 49.51 | 49.54 | 48.71 | 48.96 | 669,064 | -0.82(-1.64%) |
Jan 09, 2018 | 50.78 | 50.78 | 49.76 | 49.77 | 190,834 | -0.95(-1.88%) |
Jan 08, 2018 | 50.73 | 51.15 | 50.36 | 50.73 | 387,837 | -0.10(-0.20%) |
Jan 05, 2018 | 50.23 | 50.86 | 50.23 | 50.83 | 222,748 | +0.71(+1.42%) |
Jan 04, 2018 | 49.97 | 50.71 | 49.97 | 50.11 | 316,689 | +0.52(+1.05%) |
Jan 03, 2018 | 50.12 | 50.24 | 49.42 | 49.59 | 390,617 | -0.63(-1.25%) |
Jan 02, 2018 | 50.14 | 50.35 | 49.91 | 50.22 | 261,000 | +0.31(+0.63%) |
Dec 29, 2017 | 49.91 | 49.91 | 49.91 | 0 | -0.48(-0.96%) | |
Dec 28, 2017 | 49.70 | 50.41 | 49.57 | 50.39 | 409,766 | +0.77(+1.55%) |
Dec 27, 2017 | 49.50 | 49.93 | 49.49 | 49.62 | 153,346 | +0.12(+0.24%) |
Dec 26, 2017 | 49.28 | 49.60 | 49.09 | 49.50 | 179,635 | +0.33(+0.68%) |
Dec 22, 2017 | 49.03 | 49.41 | 48.86 | 49.17 | 189,086 | +0.06(+0.11%) |
Dec 21, 2017 | 49.64 | 49.68 | 49.06 | 49.11 | 205,126 | -0.32(-0.66%) |
Dec 20, 2017 | 50.26 | 50.35 | 49.41 | 49.44 | 281,697 | -0.45(-0.91%) |
Dec 19, 2017 | 50.42 | 50.84 | 49.64 | 49.89 | 499,144 | -0.51(-1.01%) |
Dec 18, 2017 | 50.10 | 50.68 | 50.08 | 50.40 | 436,425 | +0.69(+1.40%) |
Dec 15, 2017 | 49.27 | 49.87 | 49.07 | 49.71 | 961,061 | +0.58(+1.19%) |
Dec 14, 2017 | 49.90 | 49.90 | 48.63 | 49.12 | 376,688 | -0.61(-1.23%) |
Dec 13, 2017 | 49.53 | 49.97 | 49.39 | 49.73 | 267,953 | +0.07(+0.15%) |
Dec 12, 2017 | 49.91 | 50.13 | 49.60 | 49.66 | 435,472 | -0.08(-0.17%) |
Dec 11, 2017 | 49.98 | 50.46 | 49.64 | 49.74 | 162,297 | -0.27(-0.54%) |
Dec 08, 2017 | 50.67 | 50.81 | 49.90 | 50.01 | 508,014 | +0.00(+0.00%) |
Dec 07, 2017 | 50.57 | 50.71 | 50.25 | 399,950 | +0.00(+0.00%) | |
Dec 06, 2017 | 49.45 | 51.34 | 48.93 | 50.60 | 211,233 | -0.89(-1.73%) |
Dec 05, 2017 | 51.99 | 52.05 | 51.43 | 51.48 | 229,646 | -0.57(-1.09%) |
Dec 04, 2017 | 52.26 | 52.88 | 51.87 | 52.05 | 203,591 | +0.49(+0.95%) |
Dec 01, 2017 | 52.52 | 52.55 | 51.36 | 51.56 | 308,650 | -0.85(-1.63%) |
Nov 30, 2017 | 52.70 | 52.74 | 52.04 | 52.41 | 313,066 | -0.06(-0.11%) |
Nov 29, 2017 | 53.12 | 53.40 | 52.43 | 52.47 | 444,351 | -0.54(-1.01%) |
Nov 28, 2017 | 51.72 | 53.03 | 51.72 | 53.00 | 497,004 | +1.34(+2.60%) |
Nov 27, 2017 | 51.95 | 51.95 | 51.53 | 51.66 | 259,600 | -0.34(-0.66%) |
Nov 24, 2017 | 52.05 | 52.24 | 51.83 | 52.00 | 245,517 | +0.02(+0.04%) |
Nov 22, 2017 | 51.83 | 52.49 | 51.80 | 51.99 | 527,526 | +0.31(+0.59%) |
Nov 21, 2017 | 51.38 | 51.79 | 51.38 | 51.68 | 369,547 | +0.47(+0.92%) |
Nov 20, 2017 | 50.60 | 51.22 | 50.29 | 51.21 | 394,218 | +0.67(+1.32%) |
Nov 17, 2017 | 50.15 | 50.77 | 50.12 | 50.54 | 513,562 | +0.23(+0.46%) |
Nov 16, 2017 | 49.72 | 50.39 | 49.64 | 50.31 | 619,034 | +0.74(+1.50%) |
Nov 15, 2017 | 49.34 | 49.74 | 48.97 | 49.57 | 552,882 | +0.03(+0.06%) |
Nov 14, 2017 | 49.51 | 49.66 | 49.15 | 49.54 | 511,114 | -0.15(-0.30%) |
Nov 13, 2017 | 49.48 | 49.99 | 49.42 | 49.69 | 416,348 | -0.03(-0.06%) |
Nov 10, 2017 | 50.61 | 50.87 | 49.64 | 49.72 | 546,133 | -1.01(-1.99%) |
Nov 09, 2017 | 50.54 | 50.98 | 50.33 | 50.73 | 407,392 | -0.22(-0.44%) |
Nov 08, 2017 | 50.96 | 51.33 | 50.71 | 50.95 | 574,876 | -0.13(-0.25%) |
Nov 07, 2017 | 51.41 | 51.63 | 50.70 | 51.08 | 236,642 | -0.30(-0.58%) |
Nov 06, 2017 | 51.74 | 51.93 | 51.36 | 51.37 | 247,703 | -0.28(-0.54%) |
Nov 03, 2017 | 51.87 | 51.87 | 51.44 | 51.65 | 375,858 | -0.25(-0.48%) |
Nov 02, 2017 | 52.19 | 52.53 | 51.67 | 51.90 | 205,042 | -0.44(-0.85%) |