Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.87 | 51.07 | 49.47 | 49.57 | 562,310 | -0.80(-1.59%) |
Jan 30, 2018 | 50.50 | 51.31 | 49.85 | 50.37 | 1,099,578 | -0.85(-1.66%) |
Jan 29, 2018 | 50.68 | 51.42 | 50.54 | 51.22 | 1,139,363 | -0.13(-0.25%) |
Jan 26, 2018 | 51.02 | 51.88 | 50.61 | 51.35 | 901,347 | +0.76(+1.50%) |
Jan 25, 2018 | 52.06 | 52.28 | 50.42 | 50.59 | 1,076,309 | -1.06(-2.05%) |
Jan 24, 2018 | 51.75 | 52.48 | 51.21 | 51.65 | 827,710 | -0.09(-0.17%) |
Jan 23, 2018 | 51.70 | 52.00 | 50.97 | 51.74 | 983,322 | +0.14(+0.27%) |
Jan 22, 2018 | 52.65 | 52.74 | 51.33 | 51.60 | 1,010,989 | -1.16(-2.20%) |
Jan 19, 2018 | 54.90 | 54.90 | 52.74 | 52.76 | 1,217,161 | -2.04(-3.72%) |
Jan 18, 2018 | 53.96 | 55.13 | 53.96 | 54.80 | 792,926 | +0.81(+1.50%) |
Jan 17, 2018 | 53.21 | 54.24 | 53.08 | 53.99 | 720,200 | +0.78(+1.47%) |
Jan 16, 2018 | 53.41 | 54.06 | 52.81 | 53.21 | 1,011,933 | +0.37(+0.70%) |
Jan 12, 2018 | 52.84 | 52.84 | 52.84 | 0 | +0.50(+0.96%) | |
Jan 11, 2018 | 51.57 | 52.39 | 51.38 | 52.34 | 781,009 | +0.87(+1.69%) |
Jan 10, 2018 | 51.35 | 51.47 | 998,597 | -1.54(-2.91%) | ||
Jan 09, 2018 | 53.88 | 53.88 | 52.96 | 53.01 | 631,398 | -0.71(-1.32%) |
Jan 08, 2018 | 52.67 | 54.02 | 51.89 | 53.72 | 978,996 | -0.17(-0.32%) |
Jan 05, 2018 | 54.08 | 54.88 | 53.61 | 53.89 | 770,921 | +0.03(+0.06%) |
Jan 04, 2018 | 54.39 | 54.61 | 53.44 | 53.86 | 640,820 | -0.16(-0.30%) |
Jan 03, 2018 | 53.38 | 54.36 | 53.38 | 54.02 | 826,800 | +0.79(+1.48%) |
Jan 02, 2018 | 51.94 | 53.32 | 51.91 | 53.23 | 697,101 | +1.37(+2.64%) |
Dec 29, 2017 | 51.86 | 51.86 | 51.86 | 0 | -0.42(-0.80%) | |
Dec 28, 2017 | 52.13 | 52.74 | 52.00 | 52.28 | 362,831 | +0.32(+0.62%) |
Dec 27, 2017 | 51.49 | 52.34 | 51.41 | 51.96 | 621,842 | +0.40(+0.78%) |
Dec 26, 2017 | 50.33 | 51.92 | 50.24 | 51.56 | 934,658 | -0.82(-1.57%) |
Dec 22, 2017 | 52.57 | 52.81 | 52.15 | 52.38 | 423,624 | -0.05(-0.10%) |
Dec 21, 2017 | 52.66 | 52.99 | 52.35 | 52.43 | 504,816 | -0.19(-0.36%) |
Dec 20, 2017 | 52.51 | 53.02 | 51.97 | 52.62 | 618,951 | +0.50(+0.96%) |
Dec 19, 2017 | 51.84 | 52.58 | 51.84 | 52.12 | 673,196 | +0.28(+0.54%) |
Dec 18, 2017 | 51.00 | 52.15 | 51.00 | 51.84 | 918,166 | +1.16(+2.29%) |
Dec 15, 2017 | 49.75 | 51.32 | 49.59 | 50.68 | 1,487,373 | +1.11(+2.24%) |
Dec 14, 2017 | 49.98 | 49.98 | 49.12 | 49.57 | 872,653 | -0.22(-0.44%) |
Dec 13, 2017 | 50.45 | 50.84 | 49.67 | 49.79 | 771,371 | -0.60(-1.19%) |
Dec 12, 2017 | 50.43 | 50.56 | 49.72 | 50.39 | 591,694 | +0.19(+0.38%) |
Dec 11, 2017 | 50.20 | 50.44 | 49.54 | 50.20 | 895,787 | +0.22(+0.44%) |
Dec 08, 2017 | 50.45 | 51.04 | 49.92 | 49.98 | 874,308 | +0.14(+0.28%) |
Dec 07, 2017 | 50.21 | 50.92 | 49.57 | 49.84 | 1,042,545 | +0.13(+0.26%) |
Dec 06, 2017 | 48.97 | 50.37 | 48.69 | 49.71 | 1,060,845 | -0.69(-1.37%) |
Dec 05, 2017 | 50.47 | 52.41 | 49.70 | 50.40 | 1,083,338 | -0.73(-1.43%) |
Dec 04, 2017 | 53.14 | 53.35 | 52.12 | 51.13 | 1,397,345 | -2.03(-3.82%) |
Dec 01, 2017 | 54.70 | 54.96 | 51.22 | 53.16 | 2,385,437 | -2.08(-3.77%) |
Nov 30, 2017 | 54.50 | 55.39 | 53.85 | 55.24 | 1,319,394 | +0.19(+0.35%) |
Nov 29, 2017 | 55.39 | 55.66 | 54.07 | 55.05 | 1,005,329 | -0.28(-0.51%) |
Nov 28, 2017 | 55.63 | 55.63 | 54.63 | 55.33 | 812,688 | -0.20(-0.36%) |
Nov 27, 2017 | 56.28 | 56.42 | 55.42 | 55.53 | 823,309 | -0.94(-1.66%) |
Nov 24, 2017 | 56.45 | 56.97 | 56.03 | 56.47 | 224,994 | +0.02(+0.04%) |
Nov 22, 2017 | 56.90 | 57.39 | 56.33 | 56.45 | 660,449 | -0.48(-0.84%) |
Nov 21, 2017 | 56.62 | 57.09 | 56.52 | 56.93 | 427,957 | +0.71(+1.26%) |
Nov 20, 2017 | 56.02 | 56.30 | 55.46 | 56.22 | 555,201 | +0.45(+0.81%) |
Nov 17, 2017 | 55.07 | 55.95 | 55.07 | 55.77 | 568,857 | +0.51(+0.92%) |
Nov 16, 2017 | 55.27 | 55.78 | 54.97 | 55.26 | 754,458 | +0.48(+0.88%) |
Nov 15, 2017 | 55.04 | 55.36 | 53.37 | 54.78 | 1,197,400 | -0.94(-1.69%) |
Nov 14, 2017 | 55.61 | 56.00 | 55.17 | 55.72 | 538,302 | -0.19(-0.34%) |
Nov 13, 2017 | 56.11 | 56.22 | 55.41 | 55.91 | 780,620 | -0.78(-1.38%) |
Nov 10, 2017 | 57.19 | 57.55 | 56.43 | 56.69 | 646,974 | -0.43(-0.75%) |
Nov 09, 2017 | 57.02 | 57.62 | 56.29 | 57.12 | 880,097 | -0.42(-0.73%) |
Nov 08, 2017 | 56.67 | 57.63 | 56.61 | 57.54 | 605,874 | +0.70(+1.23%) |
Nov 07, 2017 | 57.10 | 57.49 | 55.84 | 56.84 | 841,730 | -0.80(-1.39%) |
Nov 06, 2017 | 56.61 | 57.99 | 56.04 | 57.64 | 1,065,849 | +1.22(+2.16%) |
Nov 03, 2017 | 58.80 | 58.80 | 55.31 | 56.42 | 2,086,030 | -0.24(-0.42%) |
Nov 02, 2017 | 55.80 | 56.80 | 55.00 | 56.66 | 1,629,645 | +0.94(+1.69%) |