Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 52.99 | 53.34 | 52.40 | 52.66 | 257,607 | -0.16(-0.30%) |
Jan 30, 2018 | 52.65 | 53.33 | 52.53 | 52.82 | 360,620 | -0.67(-1.25%) |
Jan 29, 2018 | 53.19 | 53.71 | 53.19 | 53.49 | 322,161 | +0.31(+0.58%) |
Jan 26, 2018 | 52.22 | 53.23 | 51.54 | 53.18 | 537,932 | +1.01(+1.94%) |
Jan 25, 2018 | 51.31 | 52.45 | 51.07 | 52.17 | 300,436 | +1.04(+2.03%) |
Jan 24, 2018 | 50.61 | 51.26 | 50.61 | 51.13 | 448,339 | +0.68(+1.35%) |
Jan 23, 2018 | 51.24 | 51.24 | 50.04 | 50.45 | 374,445 | -1.00(-1.94%) |
Jan 22, 2018 | 51.07 | 51.45 | 50.95 | 51.45 | 303,226 | +0.30(+0.59%) |
Jan 19, 2018 | 50.12 | 51.16 | 50.12 | 51.15 | 287,296 | +0.97(+1.93%) |
Jan 18, 2018 | 50.10 | 50.42 | 49.87 | 50.18 | 522,475 | +0.19(+0.38%) |
Jan 17, 2018 | 50.26 | 50.67 | 49.72 | 49.99 | 314,294 | +0.15(+0.30%) |
Jan 16, 2018 | 50.71 | 51.08 | 49.61 | 49.84 | 365,180 | -0.73(-1.44%) |
Jan 12, 2018 | 50.57 | 50.57 | 50.57 | 0 | +0.10(+0.20%) | |
Jan 11, 2018 | 49.16 | 50.59 | 49.00 | 50.47 | 483,085 | +1.30(+2.64%) |
Jan 10, 2018 | 49.51 | 48.45 | 49.17 | 918,446 | -0.37(-0.75%) | |
Jan 09, 2018 | 49.83 | 49.90 | 49.00 | 49.54 | 644,797 | -0.14(-0.28%) |
Jan 08, 2018 | 49.78 | 51.04 | 49.50 | 49.68 | 1,782,697 | +3.13(+6.72%) |
Jan 05, 2018 | 47.07 | 47.31 | 46.48 | 46.55 | 409,479 | -0.62(-1.31%) |
Jan 04, 2018 | 47.45 | 47.59 | 47.11 | 47.17 | 312,746 | +0.08(+0.17%) |
Jan 03, 2018 | 46.77 | 47.20 | 46.67 | 47.09 | 405,178 | +0.22(+0.47%) |
Jan 02, 2018 | 46.27 | 46.78 | 47.86 | 46.87 | 790,322 | -0.99(-2.07%) |
Dec 29, 2017 | 47.86 | 47.86 | 47.86 | 0 | -1.31(-2.66%) | |
Dec 28, 2017 | 49.58 | 49.59 | 49.01 | 49.17 | 245,568 | -0.26(-0.53%) |
Dec 27, 2017 | 49.77 | 49.84 | 49.26 | 49.43 | 237,100 | -0.21(-0.42%) |
Dec 26, 2017 | 50.15 | 50.54 | 49.58 | 49.64 | 350,763 | -0.54(-1.08%) |
Dec 22, 2017 | 49.95 | 50.39 | 49.77 | 50.18 | 390,011 | +0.18(+0.36%) |
Dec 21, 2017 | 49.94 | 50.55 | 49.63 | 50.00 | 589,673 | +0.09(+0.18%) |
Dec 20, 2017 | 49.93 | 50.50 | 49.69 | 49.91 | 509,272 | +0.15(+0.30%) |
Dec 19, 2017 | 50.06 | 50.34 | 49.72 | 49.76 | 314,297 | -0.21(-0.42%) |
Dec 18, 2017 | 50.72 | 51.08 | 49.84 | 49.97 | 367,714 | -0.55(-1.09%) |
Dec 15, 2017 | 50.16 | 50.76 | 49.89 | 50.52 | 812,940 | +0.38(+0.76%) |
Dec 14, 2017 | 50.06 | 50.71 | 49.80 | 50.14 | 1,013,757 | +0.13(+0.26%) |
Dec 13, 2017 | 49.13 | 50.06 | 48.86 | 50.01 | 675,207 | +0.99(+2.02%) |
Dec 12, 2017 | 48.93 | 49.70 | 48.90 | 49.02 | 636,805 | +0.19(+0.39%) |
Dec 11, 2017 | 48.93 | 49.25 | 48.25 | 48.83 | 639,034 | -0.09(-0.18%) |
Dec 08, 2017 | 48.17 | 48.94 | 47.92 | 48.92 | 495,877 | +0.84(+1.75%) |
Dec 07, 2017 | 47.73 | 48.39 | 47.73 | 48.08 | 336,283 | +0.26(+0.54%) |
Dec 06, 2017 | 47.84 | 48.23 | 47.61 | 47.82 | 296,786 | +0.06(+0.13%) |
Dec 05, 2017 | 48.23 | 48.60 | 47.68 | 47.76 | 423,298 | -0.50(-1.04%) |
Dec 04, 2017 | 49.60 | 49.60 | 48.22 | 48.26 | 430,678 | -0.83(-1.69%) |
Dec 01, 2017 | 48.44 | 49.28 | 48.10 | 49.09 | 470,513 | +0.47(+0.97%) |
Nov 30, 2017 | 48.91 | 49.07 | 48.57 | 48.62 | 244,704 | +0.00(+0.00%) |
Nov 29, 2017 | 48.54 | 49.27 | 48.54 | 48.62 | 305,597 | +0.16(+0.33%) |
Nov 28, 2017 | 48.19 | 48.59 | 47.65 | 48.46 | 298,990 | +0.43(+0.90%) |
Nov 27, 2017 | 48.56 | 48.78 | 48.00 | 48.03 | 190,976 | -0.40(-0.83%) |
Nov 24, 2017 | 47.55 | 48.47 | 47.35 | 48.43 | 146,271 | +0.85(+1.79%) |
Nov 22, 2017 | 47.55 | 47.79 | 47.30 | 47.58 | 429,520 | -0.16(-0.34%) |
Nov 21, 2017 | 47.73 | 48.29 | 47.60 | 47.74 | 354,699 | +0.34(+0.72%) |
Nov 20, 2017 | 47.57 | 47.75 | 47.30 | 47.40 | 309,641 | -0.16(-0.34%) |
Nov 17, 2017 | 47.28 | 47.73 | 46.96 | 47.56 | 262,453 | +0.08(+0.17%) |
Nov 16, 2017 | 46.85 | 47.71 | 46.57 | 47.48 | 324,024 | +0.77(+1.65%) |
Nov 15, 2017 | 47.20 | 47.53 | 46.61 | 46.71 | 504,007 | -0.67(-1.41%) |
Nov 14, 2017 | 48.24 | 47.11 | 47.38 | 608,504 | -0.50(-1.04%) | |
Nov 13, 2017 | 47.59 | 48.10 | 47.38 | 47.88 | 571,057 | +0.29(+0.61%) |
Nov 10, 2017 | 48.73 | 48.91 | 47.27 | 47.59 | 407,445 | -1.26(-2.58%) |
Nov 09, 2017 | 48.55 | 49.10 | 46.66 | 48.85 | 420,799 | +0.40(+0.83%) |
Nov 08, 2017 | 47.25 | 48.49 | 46.70 | 48.45 | 604,200 | +0.89(+1.87%) |
Nov 07, 2017 | 47.78 | 47.95 | 47.37 | 47.56 | 490,176 | -0.16(-0.34%) |
Nov 06, 2017 | 47.85 | 48.14 | 46.84 | 47.72 | 530,696 | -0.33(-0.69%) |
Nov 03, 2017 | 48.21 | 48.54 | 47.52 | 48.05 | 801,555 | -0.17(-0.35%) |
Nov 02, 2017 | 46.91 | 48.28 | 46.69 | 48.22 | 1,195,877 | +2.00(+4.33%) |