Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.15 | 49.35 | 48.00 | 48.75 | 95,043 | +0.85(+1.77%) |
Jan 30, 2018 | 47.10 | 48.00 | 47.10 | 47.90 | 69,640 | +0.55(+1.16%) |
Jan 29, 2018 | 47.45 | 48.10 | 47.35 | 47.35 | 61,672 | -0.10(-0.21%) |
Jan 26, 2018 | 48.00 | 48.10 | 47.30 | 47.45 | 46,131 | -0.50(-1.04%) |
Jan 25, 2018 | 48.45 | 48.75 | 47.85 | 47.95 | 74,646 | -0.10(-0.21%) |
Jan 24, 2018 | 47.85 | 48.40 | 47.75 | 48.05 | 89,949 | +0.55(+1.16%) |
Jan 23, 2018 | 46.90 | 48.30 | 46.55 | 47.50 | 156,049 | +0.55(+1.17%) |
Jan 22, 2018 | 48.65 | 48.70 | 46.10 | 46.95 | 130,862 | -1.75(-3.59%) |
Jan 19, 2018 | 49.25 | 49.35 | 48.50 | 48.70 | 125,502 | -0.45(-0.92%) |
Jan 18, 2018 | 50.05 | 50.23 | 48.85 | 49.15 | 88,064 | -1.15(-2.29%) |
Jan 17, 2018 | 51.75 | 52.10 | 50.06 | 50.30 | 63,080 | -1.35(-2.61%) |
Jan 16, 2018 | 53.65 | 54.00 | 51.05 | 51.65 | 48,011 | -1.60(-3.00%) |
Jan 12, 2018 | 53.25 | 53.25 | 53.25 | 0 | -0.85(-1.57%) | |
Jan 11, 2018 | 53.40 | 54.80 | 52.90 | 54.10 | 43,186 | +0.65(+1.22%) |
Jan 10, 2018 | 53.55 | 52.45 | 53.45 | 44,754 | +0.70(+1.33%) | |
Jan 09, 2018 | 53.00 | 53.20 | 52.50 | 52.75 | 33,457 | +0.00(+0.00%) |
Jan 08, 2018 | 51.95 | 53.15 | 51.45 | 52.75 | 30,350 | +0.75(+1.44%) |
Jan 05, 2018 | 51.65 | 52.00 | 51.10 | 52.00 | 38,978 | +0.30(+0.58%) |
Jan 04, 2018 | 52.50 | 52.52 | 51.25 | 51.70 | 46,469 | -0.40(-0.77%) |
Jan 03, 2018 | 53.10 | 53.38 | 52.00 | 52.10 | 34,120 | -1.15(-2.16%) |
Jan 02, 2018 | 54.45 | 54.65 | 51.90 | 53.25 | 72,004 | -0.90(-1.66%) |
Dec 29, 2017 | 54.15 | 54.15 | 54.15 | 0 | -1.00(-1.81%) | |
Dec 28, 2017 | 55.35 | 56.30 | 54.90 | 55.15 | 40,468 | +0.10(+0.18%) |
Dec 27, 2017 | 54.60 | 55.25 | 54.60 | 55.05 | 58,546 | +0.55(+1.01%) |
Dec 26, 2017 | 54.50 | 54.75 | 54.20 | 54.50 | 23,534 | +0.20(+0.37%) |
Dec 22, 2017 | 54.70 | 54.85 | 54.05 | 54.30 | 24,066 | -0.40(-0.73%) |
Dec 21, 2017 | 54.20 | 54.90 | 53.90 | 54.70 | 24,931 | +0.70(+1.30%) |
Dec 20, 2017 | 53.10 | 54.55 | 53.05 | 54.00 | 32,289 | +1.00(+1.89%) |
Dec 19, 2017 | 53.10 | 54.10 | 53.00 | 53.00 | 39,276 | -0.05(-0.09%) |
Dec 18, 2017 | 52.60 | 53.10 | 52.10 | 53.05 | 48,722 | +1.20(+2.31%) |
Dec 15, 2017 | 51.30 | 52.48 | 51.30 | 51.85 | 65,370 | +0.60(+1.17%) |
Dec 14, 2017 | 52.85 | 52.90 | 51.01 | 51.25 | 48,509 | -1.45(-2.75%) |
Dec 13, 2017 | 53.20 | 54.05 | 52.55 | 52.70 | 43,778 | -0.35(-0.66%) |
Dec 12, 2017 | 53.45 | 53.74 | 53.00 | 53.05 | 30,409 | -0.20(-0.38%) |
Dec 11, 2017 | 53.95 | 54.00 | 53.10 | 53.25 | 32,507 | -0.50(-0.93%) |
Dec 08, 2017 | 53.50 | 54.25 | 52.70 | 53.75 | 71,396 | +0.55(+1.03%) |
Dec 07, 2017 | 54.65 | 54.65 | 53.15 | 53.20 | 60,388 | -1.40(-2.56%) |
Dec 06, 2017 | 54.50 | 54.80 | 53.75 | 54.60 | 41,762 | +0.00(+0.00%) |
Dec 05, 2017 | 55.05 | 55.15 | 54.00 | 54.60 | 38,411 | -0.40(-0.73%) |
Dec 04, 2017 | 55.65 | 55.75 | 54.75 | 55.00 | 51,297 | +0.10(+0.18%) |
Dec 01, 2017 | 55.90 | 56.15 | 53.60 | 54.90 | 78,313 | -0.55(-0.99%) |
Nov 30, 2017 | 54.70 | 55.80 | 54.35 | 55.45 | 118,657 | +1.05(+1.93%) |
Nov 29, 2017 | 55.05 | 55.80 | 54.00 | 54.40 | 51,642 | -0.50(-0.91%) |
Nov 28, 2017 | 53.55 | 55.00 | 53.55 | 54.90 | 49,597 | +1.40(+2.62%) |
Nov 27, 2017 | 54.20 | 54.60 | 53.25 | 53.50 | 37,295 | -0.85(-1.56%) |
Nov 24, 2017 | 54.50 | 55.20 | 54.00 | 54.35 | 16,449 | -0.05(-0.09%) |
Nov 22, 2017 | 55.10 | 55.75 | 54.15 | 54.40 | 38,397 | -0.55(-1.00%) |
Nov 21, 2017 | 54.65 | 55.80 | 54.00 | 54.95 | 50,728 | +0.50(+0.92%) |
Nov 20, 2017 | 53.65 | 54.60 | 53.60 | 54.45 | 68,054 | +0.85(+1.59%) |
Nov 17, 2017 | 51.70 | 53.95 | 51.70 | 53.60 | 60,857 | +1.55(+2.98%) |
Nov 16, 2017 | 51.00 | 52.30 | 50.50 | 52.05 | 59,323 | +0.80(+1.56%) |
Nov 15, 2017 | 51.60 | 51.70 | 51.00 | 51.25 | 42,976 | -0.50(-0.97%) |
Nov 14, 2017 | 51.55 | 52.20 | 51.03 | 51.75 | 35,042 | -0.15(-0.29%) |
Nov 13, 2017 | 51.45 | 52.40 | 50.50 | 51.90 | 46,241 | +0.15(+0.29%) |
Nov 10, 2017 | 52.00 | 52.55 | 51.25 | 51.75 | 59,872 | -0.20(-0.38%) |
Nov 09, 2017 | 55.70 | 58.15 | 49.06 | 51.95 | 206,480 | -1.75(-3.26%) |
Nov 08, 2017 | 55.00 | 55.00 | 52.35 | 53.70 | 86,215 | -1.65(-2.98%) |
Nov 07, 2017 | 56.15 | 56.15 | 54.95 | 55.35 | 51,934 | -0.80(-1.42%) |
Nov 06, 2017 | 55.60 | 56.80 | 55.60 | 56.15 | 57,964 | +0.45(+0.81%) |
Nov 03, 2017 | 55.50 | 56.30 | 55.15 | 55.70 | 42,630 | -0.10(-0.18%) |
Nov 02, 2017 | 56.00 | 56.90 | 55.20 | 55.80 | 94,899 | -0.80(-1.41%) |