Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 53.77 | 54.41 | 53.27 | 53.72 | 116,159 | +0.03(+0.05%) |
Jan 30, 2018 | 53.65 | 54.44 | 53.11 | 53.69 | 129,672 | -0.28(-0.52%) |
Jan 29, 2018 | 54.31 | 55.09 | 53.20 | 53.97 | 86,716 | -0.26(-0.48%) |
Jan 26, 2018 | 54.67 | 54.86 | 53.38 | 54.24 | 96,179 | -0.03(-0.05%) |
Jan 25, 2018 | 52.83 | 54.62 | 52.83 | 54.26 | 169,068 | +0.79(+1.47%) |
Jan 24, 2018 | 53.37 | 54.15 | 52.74 | 53.48 | 74,737 | -0.13(-0.24%) |
Jan 23, 2018 | 53.79 | 53.97 | 53.19 | 53.60 | 72,835 | -0.52(-0.95%) |
Jan 22, 2018 | 53.76 | 54.39 | 53.09 | 54.12 | 57,429 | +0.66(+1.24%) |
Jan 19, 2018 | 53.06 | 54.74 | 52.74 | 53.46 | 67,343 | +0.50(+0.94%) |
Jan 18, 2018 | 54.06 | 55.59 | 52.70 | 52.96 | 82,085 | -1.18(-2.17%) |
Jan 17, 2018 | 55.33 | 56.02 | 54.01 | 54.14 | 96,788 | -0.86(-1.56%) |
Jan 16, 2018 | 56.36 | 56.63 | 54.71 | 55.00 | 122,547 | -1.00(-1.78%) |
Jan 12, 2018 | 55.99 | 55.99 | 55.99 | 0 | +1.36(+2.48%) | |
Jan 11, 2018 | 53.66 | 54.77 | 53.18 | 54.64 | 96,347 | +1.33(+2.50%) |
Jan 10, 2018 | 52.50 | 53.30 | 107,658 | -2.17(-3.92%) | ||
Jan 09, 2018 | 56.38 | 57.76 | 55.29 | 55.48 | 167,812 | -0.55(-0.99%) |
Jan 08, 2018 | 50.77 | 56.54 | 50.27 | 56.03 | 233,911 | +6.67(+13.51%) |
Jan 05, 2018 | 50.27 | 50.49 | 48.83 | 49.36 | 86,068 | -0.89(-1.77%) |
Jan 04, 2018 | 50.03 | 50.52 | 48.98 | 50.25 | 178,552 | +0.42(+0.84%) |
Jan 03, 2018 | 50.54 | 50.54 | 49.34 | 49.83 | 119,290 | -0.71(-1.41%) |
Jan 02, 2018 | 50.38 | 50.85 | 50.38 | 50.54 | 114,838 | +0.53(+1.07%) |
Dec 29, 2017 | 50.01 | 50.01 | 50.01 | 0 | -0.66(-1.30%) | |
Dec 28, 2017 | 50.16 | 50.86 | 50.11 | 50.67 | 39,896 | +0.67(+1.34%) |
Dec 27, 2017 | 50.52 | 51.27 | 49.81 | 50.00 | 64,118 | -0.10(-0.20%) |
Dec 26, 2017 | 50.23 | 50.81 | 49.96 | 50.10 | 26,921 | -0.21(-0.41%) |
Dec 22, 2017 | 50.45 | 50.77 | 50.06 | 50.31 | 40,259 | -0.02(-0.04%) |
Dec 21, 2017 | 49.95 | 50.66 | 49.45 | 50.33 | 100,785 | +0.52(+1.05%) |
Dec 20, 2017 | 49.76 | 50.61 | 49.45 | 49.80 | 79,975 | +0.23(+0.46%) |
Dec 19, 2017 | 50.40 | 50.74 | 49.36 | 49.58 | 68,328 | -0.98(-1.95%) |
Dec 18, 2017 | 50.37 | 51.02 | 50.16 | 50.56 | 60,873 | +0.63(+1.26%) |
Dec 15, 2017 | 48.96 | 50.17 | 48.11 | 49.93 | 408,901 | +1.01(+2.07%) |
Dec 14, 2017 | 49.64 | 49.82 | 48.78 | 48.92 | 75,295 | -0.70(-1.42%) |
Dec 13, 2017 | 49.63 | 50.60 | 49.08 | 49.62 | 100,689 | +0.09(+0.18%) |
Dec 12, 2017 | 50.19 | 50.64 | 49.32 | 49.53 | 60,385 | -0.54(-1.08%) |
Dec 11, 2017 | 49.52 | 51.41 | 48.96 | 50.07 | 72,547 | +0.60(+1.20%) |
Dec 08, 2017 | 49.41 | 50.25 | 48.93 | 49.48 | 84,902 | +0.32(+0.66%) |
Dec 07, 2017 | 50.01 | 50.45 | 48.59 | 49.15 | 138,080 | -0.96(-1.91%) |
Dec 06, 2017 | 52.19 | 52.44 | 49.95 | 50.11 | 107,123 | -2.20(-4.21%) |
Dec 05, 2017 | 53.76 | 53.76 | 51.93 | 52.31 | 76,830 | -1.42(-2.64%) |
Dec 04, 2017 | 54.01 | 54.01 | 53.21 | 53.73 | 55,818 | +0.01(+0.02%) |
Dec 01, 2017 | 53.65 | 54.27 | 53.05 | 53.72 | 95,893 | -0.20(-0.37%) |
Nov 30, 2017 | 54.38 | 54.93 | 52.70 | 53.92 | 223,639 | -0.14(-0.27%) |
Nov 29, 2017 | 53.02 | 54.40 | 52.66 | 54.06 | 102,107 | +1.08(+2.04%) |
Nov 28, 2017 | 51.84 | 53.09 | 51.50 | 52.98 | 99,996 | +1.10(+2.12%) |
Nov 27, 2017 | 49.63 | 52.51 | 49.30 | 51.88 | 116,574 | +2.28(+4.60%) |
Nov 24, 2017 | 50.12 | 50.56 | 48.15 | 49.60 | 47,791 | -0.46(-0.92%) |
Nov 22, 2017 | 50.32 | 50.98 | 49.71 | 50.06 | 120,015 | -0.41(-0.80%) |
Nov 21, 2017 | 49.44 | 50.71 | 49.44 | 50.46 | 74,998 | +1.30(+2.64%) |
Nov 20, 2017 | 49.03 | 49.45 | 47.85 | 49.16 | 87,362 | -0.12(-0.24%) |
Nov 17, 2017 | 48.31 | 49.80 | 48.22 | 49.28 | 92,151 | +0.71(+1.47%) |
Nov 16, 2017 | 47.96 | 48.95 | 47.57 | 48.57 | 134,483 | +0.75(+1.57%) |
Nov 15, 2017 | 47.91 | 48.55 | 47.14 | 47.82 | 102,901 | -0.10(-0.21%) |
Nov 14, 2017 | 47.18 | 48.70 | 46.18 | 47.92 | 170,273 | +0.58(+1.22%) |
Nov 13, 2017 | 46.67 | 47.52 | 46.30 | 47.34 | 124,894 | +0.47(+1.00%) |
Nov 10, 2017 | 47.57 | 47.76 | 46.78 | 46.87 | 48,528 | -0.06(-0.13%) |
Nov 09, 2017 | 46.07 | 47.42 | 46.06 | 46.93 | 69,525 | +0.39(+0.83%) |
Nov 08, 2017 | 47.04 | 47.16 | 45.82 | 46.55 | 55,718 | -0.72(-1.53%) |
Nov 07, 2017 | 47.28 | 47.57 | 46.02 | 47.27 | 85,181 | -0.14(-0.29%) |
Nov 06, 2017 | 47.13 | 47.70 | 46.84 | 47.40 | 74,162 | +0.10(+0.21%) |
Nov 03, 2017 | 48.07 | 48.36 | 45.35 | 47.30 | 108,413 | -0.76(-1.58%) |
Nov 02, 2017 | 48.69 | 49.60 | 47.48 | 48.06 | 72,266 | -0.98(-2.01%) |