Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.14 | 51.94 | 49.74 | 50.20 | 602,262 | -0.60(-1.18%) |
Jan 30, 2018 | 50.43 | 51.23 | 47.54 | 50.80 | 1,225,090 | -3.27(-6.04%) |
Jan 29, 2018 | 56.87 | 56.91 | 53.89 | 54.07 | 522,462 | -2.89(-5.07%) |
Jan 26, 2018 | 56.82 | 57.00 | 55.49 | 56.96 | 263,743 | +0.53(+0.94%) |
Jan 25, 2018 | 55.71 | 56.78 | 55.14 | 56.42 | 448,607 | +0.76(+1.36%) |
Jan 24, 2018 | 55.63 | 55.91 | 53.89 | 55.67 | 565,004 | +0.40(+0.72%) |
Jan 23, 2018 | 54.65 | 55.36 | 54.38 | 55.27 | 242,804 | +0.40(+0.73%) |
Jan 22, 2018 | 54.03 | 55.00 | 53.76 | 54.87 | 368,282 | +0.84(+1.56%) |
Jan 19, 2018 | 52.74 | 54.47 | 52.74 | 54.03 | 317,755 | +1.55(+2.96%) |
Jan 18, 2018 | 52.91 | 53.36 | 52.43 | 52.47 | 115,883 | -0.49(-0.92%) |
Jan 17, 2018 | 53.58 | 53.80 | 52.60 | 52.96 | 296,975 | -0.27(-0.50%) |
Jan 16, 2018 | 54.11 | 54.60 | 52.69 | 53.23 | 253,553 | -0.13(-0.25%) |
Jan 12, 2018 | 53.36 | 53.36 | 53.36 | 0 | +1.07(+2.04%) | |
Jan 11, 2018 | 52.25 | 52.78 | 52.07 | 52.29 | 301,680 | +0.04(+0.08%) |
Jan 10, 2018 | 52.52 | 52.83 | 51.80 | 52.25 | 140,214 | -0.62(-1.18%) |
Jan 09, 2018 | 53.36 | 53.89 | 52.78 | 52.87 | 173,547 | -0.49(-0.92%) |
Jan 08, 2018 | 53.76 | 54.65 | 53.09 | 53.36 | 309,528 | -0.18(-0.33%) |
Jan 05, 2018 | 51.40 | 53.63 | 51.40 | 53.54 | 298,122 | +2.31(+4.51%) |
Jan 04, 2018 | 52.16 | 52.78 | 51.18 | 51.23 | 334,713 | -0.89(-1.71%) |
Jan 03, 2018 | 51.89 | 52.34 | 51.05 | 52.12 | 221,258 | +0.18(+0.34%) |
Jan 02, 2018 | 50.60 | 53.09 | 50.60 | 51.94 | 345,472 | +1.33(+2.63%) |
Dec 29, 2017 | 50.60 | 50.60 | 50.60 | 0 | -0.58(-1.13%) | |
Dec 28, 2017 | 51.14 | 51.45 | 50.74 | 51.18 | 154,556 | +0.13(+0.26%) |
Dec 27, 2017 | 51.85 | 52.03 | 50.92 | 51.05 | 140,020 | -0.71(-1.37%) |
Dec 26, 2017 | 51.94 | 52.34 | 51.05 | 51.76 | 211,318 | -0.27(-0.51%) |
Dec 22, 2017 | 51.85 | 52.67 | 51.40 | 52.03 | 310,366 | +0.27(+0.52%) |
Dec 21, 2017 | 51.36 | 51.80 | 50.60 | 51.76 | 290,375 | +0.80(+1.57%) |
Dec 20, 2017 | 50.34 | 51.54 | 50.34 | 50.96 | 372,913 | +0.98(+1.96%) |
Dec 19, 2017 | 51.18 | 51.49 | 49.60 | 49.98 | 455,918 | -1.20(-2.34%) |
Dec 18, 2017 | 47.05 | 51.67 | 46.96 | 51.18 | 830,498 | +4.67(+10.03%) |
Dec 15, 2017 | 45.50 | 47.23 | 45.14 | 46.52 | 917,511 | +1.16(+2.55%) |
Dec 14, 2017 | 47.01 | 47.32 | 44.96 | 45.36 | 446,067 | -1.95(-4.13%) |
Dec 13, 2017 | 46.78 | 47.67 | 46.43 | 47.32 | 204,583 | +0.67(+1.43%) |
Dec 12, 2017 | 47.36 | 47.85 | 46.47 | 46.65 | 227,119 | -0.58(-1.22%) |
Dec 11, 2017 | 48.21 | 48.25 | 45.05 | 47.23 | 359,871 | -0.82(-1.70%) |
Dec 08, 2017 | 46.94 | 48.18 | 46.41 | 48.05 | 540,009 | +1.11(+2.36%) |
Dec 07, 2017 | 46.50 | 48.18 | 46.50 | 46.94 | 257,169 | +0.49(+1.05%) |
Dec 06, 2017 | 46.32 | 46.85 | 45.74 | 46.45 | 243,825 | +0.04(+0.10%) |
Dec 05, 2017 | 46.58 | 46.94 | 46.01 | 46.41 | 306,312 | +0.22(+0.48%) |
Dec 04, 2017 | 45.08 | 46.72 | 45.08 | 46.19 | 523,915 | +1.64(+3.68%) |
Dec 01, 2017 | 44.86 | 44.86 | 43.73 | 44.55 | 508,332 | -0.13(-0.30%) |
Nov 30, 2017 | 45.17 | 45.39 | 44.37 | 44.68 | 308,190 | -0.40(-0.88%) |
Nov 29, 2017 | 43.44 | 45.12 | 43.22 | 45.08 | 547,629 | +1.77(+4.09%) |
Nov 28, 2017 | 42.78 | 43.42 | 42.11 | 43.31 | 491,325 | +0.22(+0.51%) |
Nov 27, 2017 | 43.13 | 43.71 | 42.80 | 43.09 | 164,696 | +0.00(+0.00%) |
Nov 24, 2017 | 42.95 | 43.22 | 42.69 | 43.09 | 81,794 | +0.18(+0.41%) |
Nov 22, 2017 | 43.35 | 44.06 | 42.82 | 42.91 | 194,616 | -0.27(-0.62%) |
Nov 21, 2017 | 43.13 | 43.22 | 42.11 | 43.17 | 420,647 | -0.09(-0.20%) |
Nov 20, 2017 | 42.95 | 43.40 | 40.25 | 43.26 | 230,611 | +0.35(+0.83%) |
Nov 17, 2017 | 42.95 | 43.26 | 42.69 | 42.91 | 319,592 | -0.13(-0.31%) |
Nov 16, 2017 | 42.60 | 43.17 | 42.29 | 43.04 | 344,495 | +0.49(+1.14%) |
Nov 15, 2017 | 42.29 | 42.95 | 41.49 | 42.55 | 373,229 | +0.04(+0.10%) |
Nov 14, 2017 | 42.16 | 42.64 | 41.71 | 42.51 | 141,014 | +0.22(+0.52%) |
Nov 13, 2017 | 42.60 | 42.60 | 41.93 | 42.29 | 194,898 | -0.35(-0.83%) |
Nov 10, 2017 | 42.55 | 42.91 | 42.55 | 42.64 | 202,560 | -0.09(-0.21%) |
Nov 09, 2017 | 42.33 | 43.06 | 42.33 | 42.73 | 248,300 | -0.02(-0.05%) |
Nov 08, 2017 | 42.60 | 43.00 | 42.24 | 42.75 | 262,250 | +0.02(+0.05%) |
Nov 07, 2017 | 42.95 | 43.04 | 42.33 | 42.73 | 410,307 | -0.22(-0.52%) |
Nov 06, 2017 | 43.00 | 43.31 | 42.73 | 42.95 | 238,382 | -0.04(-0.10%) |
Nov 03, 2017 | 43.31 | 43.57 | 42.86 | 43.00 | 294,174 | -0.44(-1.02%) |
Nov 02, 2017 | 43.13 | 43.62 | 42.29 | 43.44 | 324,317 | +0.31(+0.72%) |