Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 49.25 | 49.25 | 47.70 | 47.80 | 58,692 | -1.10(-2.25%) |
Jan 30, 2018 | 48.75 | 48.88 | 48.50 | 48.90 | 49,502 | -0.45(-0.91%) |
Jan 29, 2018 | 49.25 | 49.55 | 49.10 | 49.35 | 45,677 | -0.10(-0.20%) |
Jan 26, 2018 | 49.65 | 49.80 | 48.75 | 49.45 | 31,535 | +0.10(+0.20%) |
Jan 25, 2018 | 50.20 | 50.20 | 48.95 | 49.35 | 44,814 | -0.40(-0.80%) |
Jan 24, 2018 | 50.35 | 50.55 | 49.70 | 49.75 | 47,640 | -0.30(-0.60%) |
Jan 23, 2018 | 50.20 | 50.60 | 49.65 | 50.05 | 58,352 | -0.20(-0.40%) |
Jan 22, 2018 | 50.10 | 50.35 | 49.48 | 50.25 | 42,903 | +0.00(+0.00%) |
Jan 19, 2018 | 49.15 | 50.60 | 48.95 | 50.25 | 61,788 | +1.10(+2.24%) |
Jan 18, 2018 | 49.80 | 49.90 | 49.00 | 49.15 | 65,647 | -0.85(-1.70%) |
Jan 17, 2018 | 48.35 | 50.25 | 47.95 | 50.00 | 122,842 | +2.00(+4.17%) |
Jan 16, 2018 | 50.00 | 50.60 | 47.90 | 48.00 | 89,747 | -1.85(-3.71%) |
Jan 12, 2018 | 49.85 | 49.85 | 49.85 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 49.50 | 50.40 | 49.45 | 49.85 | 124,295 | +0.30(+0.61%) |
Jan 10, 2018 | 50.35 | 50.35 | 48.95 | 49.55 | 90,566 | -1.00(-1.98%) |
Jan 09, 2018 | 51.20 | 51.35 | 50.55 | 50.55 | 63,006 | -0.65(-1.27%) |
Jan 08, 2018 | 51.20 | 51.25 | 50.75 | 51.20 | 58,141 | -0.05(-0.10%) |
Jan 05, 2018 | 51.20 | 51.35 | 50.65 | 51.25 | 44,350 | +0.20(+0.39%) |
Jan 04, 2018 | 51.35 | 51.85 | 50.90 | 51.05 | 34,747 | -0.05(-0.10%) |
Jan 03, 2018 | 51.10 | 51.35 | 50.50 | 51.10 | 48,492 | +0.05(+0.10%) |
Jan 02, 2018 | 51.00 | 51.55 | 51.00 | 51.05 | 49,924 | +0.30(+0.59%) |
Dec 29, 2017 | 50.75 | 50.75 | 50.75 | 0 | -0.70(-1.36%) | |
Dec 28, 2017 | 51.05 | 51.55 | 50.95 | 51.45 | 36,876 | +0.45(+0.88%) |
Dec 27, 2017 | 50.70 | 51.25 | 50.45 | 51.00 | 57,346 | +0.35(+0.69%) |
Dec 26, 2017 | 50.45 | 50.80 | 50.35 | 50.65 | 65,358 | +0.00(+0.00%) |
Dec 22, 2017 | 51.45 | 51.45 | 50.08 | 50.65 | 35,162 | -0.65(-1.27%) |
Dec 21, 2017 | 51.30 | 51.95 | 51.25 | 51.30 | 32,285 | +0.15(+0.29%) |
Dec 20, 2017 | 51.10 | 51.60 | 50.75 | 51.15 | 40,569 | +0.35(+0.69%) |
Dec 19, 2017 | 51.80 | 52.00 | 50.60 | 50.80 | 49,207 | -0.90(-1.74%) |
Dec 18, 2017 | 51.05 | 52.55 | 51.05 | 51.70 | 35,733 | +1.25(+2.48%) |
Dec 15, 2017 | 50.10 | 51.15 | 50.05 | 50.45 | 244,969 | +0.60(+1.20%) |
Dec 14, 2017 | 50.65 | 51.25 | 49.55 | 49.85 | 48,224 | -0.75(-1.48%) |
Dec 13, 2017 | 49.85 | 51.40 | 49.85 | 50.60 | 48,756 | +0.75(+1.50%) |
Dec 12, 2017 | 51.20 | 51.45 | 49.60 | 49.85 | 55,622 | -1.05(-2.06%) |
Dec 11, 2017 | 51.85 | 51.85 | 50.85 | 50.90 | 50,631 | -0.95(-1.83%) |
Dec 08, 2017 | 52.80 | 52.80 | 51.80 | 51.85 | 32,833 | +0.00(+0.00%) |
Dec 07, 2017 | 52.80 | 53.25 | 52.40 | 83,821 | +0.00(+0.00%) | |
Dec 06, 2017 | 52.35 | 53.48 | 52.00 | 52.55 | 31,064 | -0.05(-0.10%) |
Dec 05, 2017 | 53.25 | 53.35 | 52.35 | 52.60 | 41,424 | -0.60(-1.13%) |
Dec 04, 2017 | 54.40 | 54.72 | 53.00 | 53.20 | 31,642 | -0.35(-0.65%) |
Dec 01, 2017 | 55.05 | 55.05 | 52.85 | 53.55 | 70,592 | -1.50(-2.72%) |
Nov 30, 2017 | 55.30 | 55.70 | 54.65 | 55.05 | 67,092 | +0.10(+0.18%) |
Nov 29, 2017 | 56.55 | 56.60 | 54.88 | 54.95 | 62,170 | -1.50(-2.66%) |
Nov 28, 2017 | 53.25 | 56.50 | 53.15 | 56.45 | 66,035 | +3.30(+6.21%) |
Nov 27, 2017 | 53.65 | 54.05 | 53.05 | 53.15 | 95,346 | -0.50(-0.93%) |
Nov 24, 2017 | 54.20 | 54.20 | 52.95 | 53.65 | 23,284 | -0.45(-0.83%) |
Nov 22, 2017 | 55.75 | 56.00 | 54.05 | 54.10 | 52,872 | -1.50(-2.70%) |
Nov 21, 2017 | 55.00 | 56.50 | 54.65 | 55.60 | 85,679 | +0.95(+1.74%) |
Nov 20, 2017 | 53.95 | 54.70 | 53.45 | 54.65 | 191,889 | +0.70(+1.30%) |
Nov 17, 2017 | 53.55 | 54.50 | 52.85 | 53.95 | 57,232 | -0.05(-0.09%) |
Nov 16, 2017 | 53.15 | 54.30 | 53.15 | 54.00 | 47,058 | +1.05(+1.98%) |
Nov 15, 2017 | 52.50 | 53.10 | 52.50 | 52.95 | 63,543 | +0.25(+0.47%) |
Nov 14, 2017 | 52.20 | 52.80 | 52.20 | 52.70 | 50,298 | +0.10(+0.19%) |
Nov 13, 2017 | 52.80 | 53.05 | 52.40 | 52.60 | 41,392 | -0.45(-0.85%) |
Nov 10, 2017 | 53.05 | 53.95 | 53.00 | 53.05 | 43,727 | -0.15(-0.28%) |
Nov 09, 2017 | 53.30 | 53.75 | 52.30 | 53.20 | 35,449 | -0.50(-0.93%) |
Nov 08, 2017 | 53.70 | 53.92 | 52.55 | 53.70 | 37,941 | -0.35(-0.65%) |
Nov 07, 2017 | 54.80 | 54.80 | 53.30 | 54.05 | 47,307 | -0.65(-1.19%) |
Nov 06, 2017 | 55.10 | 55.35 | 54.20 | 54.70 | 41,550 | -0.60(-1.08%) |
Nov 03, 2017 | 56.20 | 56.55 | 54.60 | 55.30 | 82,203 | -1.15(-2.04%) |
Nov 02, 2017 | 54.45 | 56.50 | 54.00 | 56.45 | 60,038 | +1.75(+3.20%) |