Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 53.84 | 53.85 | 53.33 | 53.59 | 44,522 | -0.04(-0.07%) |
Jan 30, 2018 | 53.77 | 53.86 | 53.55 | 53.63 | 28,409 | -0.53(-0.99%) |
Jan 29, 2018 | 54.31 | 54.41 | 54.09 | 54.16 | 27,033 | -0.31(-0.56%) |
Jan 26, 2018 | 54.15 | 54.48 | 54.09 | 54.47 | 38,562 | +0.55(+1.03%) |
Jan 25, 2018 | 54.17 | 54.18 | 53.80 | 53.92 | 43,975 | +0.05(+0.09%) |
Jan 24, 2018 | 54.35 | 54.35 | 53.72 | 53.87 | 78,578 | -0.09(-0.17%) |
Jan 23, 2018 | 53.85 | 54.00 | 53.83 | 53.95 | 27,157 | +0.07(+0.13%) |
Jan 22, 2018 | 53.33 | 53.88 | 53.32 | 53.88 | 35,624 | +0.46(+0.86%) |
Jan 19, 2018 | 53.09 | 53.43 | 53.09 | 53.42 | 31,227 | +0.37(+0.71%) |
Jan 18, 2018 | 53.20 | 53.23 | 53.02 | 53.05 | 56,531 | -0.16(-0.31%) |
Jan 17, 2018 | 53.04 | 53.34 | 52.87 | 53.21 | 25,853 | +0.56(+1.06%) |
Jan 16, 2018 | 53.14 | 53.23 | 52.57 | 52.65 | 84,315 | -0.16(-0.30%) |
Jan 12, 2018 | 52.81 | 52.81 | 52.81 | 0 | +0.47(+0.89%) | |
Jan 11, 2018 | 52.14 | 52.35 | 52.05 | 52.35 | 13,308 | +0.34(+0.65%) |
Jan 10, 2018 | 52.01 | 26,923 | -0.22(-0.43%) | |||
Jan 09, 2018 | 52.35 | 52.37 | 52.14 | 52.23 | 26,556 | +0.08(+0.16%) |
Jan 08, 2018 | 51.85 | 52.15 | 51.82 | 52.15 | 43,004 | +0.26(+0.49%) |
Jan 05, 2018 | 51.71 | 51.90 | 51.66 | 51.90 | 36,615 | +0.36(+0.69%) |
Jan 04, 2018 | 51.46 | 51.59 | 51.45 | 51.54 | 59,531 | +0.26(+0.51%) |
Jan 03, 2018 | 51.17 | 51.31 | 51.11 | 51.28 | 18,983 | +0.31(+0.61%) |
Jan 02, 2018 | 51.21 | 51.21 | 51.21 | 50.97 | 59,445 | +0.20(+0.40%) |
Dec 29, 2017 | 50.77 | 50.77 | 50.77 | 0 | -0.18(-0.35%) | |
Dec 28, 2017 | 50.88 | 50.96 | 50.85 | 50.95 | 30,826 | +0.08(+0.15%) |
Dec 27, 2017 | 50.84 | 50.95 | 50.81 | 50.87 | 19,397 | +0.08(+0.17%) |
Dec 26, 2017 | 50.87 | 50.87 | 50.78 | 50.79 | 39,781 | -0.07(-0.14%) |
Dec 22, 2017 | 50.92 | 50.92 | 50.76 | 50.86 | 17,419 | -0.03(-0.05%) |
Dec 21, 2017 | 50.89 | 51.09 | 50.86 | 50.88 | 28,883 | +0.03(+0.05%) |
Dec 20, 2017 | 51.19 | 51.20 | 50.76 | 50.86 | 76,480 | +0.01(+0.03%) |
Dec 19, 2017 | 51.00 | 51.22 | 50.84 | 50.84 | 31,524 | -0.13(-0.25%) |
Dec 18, 2017 | 50.87 | 51.10 | 50.87 | 50.97 | 55,812 | +0.26(+0.51%) |
Dec 15, 2017 | 50.32 | 50.80 | 50.32 | 50.71 | 51,574 | +0.52(+1.03%) |
Dec 14, 2017 | 50.64 | 50.64 | 50.19 | 50.19 | 37,838 | -0.19(-0.37%) |
Dec 13, 2017 | 50.35 | 50.56 | 50.21 | 50.38 | 22,780 | +0.00(+0.00%) |
Dec 12, 2017 | 50.52 | 50.52 | 50.34 | 50.38 | 24,673 | +0.01(+0.01%) |
Dec 11, 2017 | 50.28 | 50.38 | 50.22 | 50.37 | 17,125 | +0.22(+0.43%) |
Dec 08, 2017 | 50.05 | 50.20 | 50.05 | 50.15 | 117,595 | +0.22(+0.44%) |
Dec 07, 2017 | 49.89 | 50.02 | 49.89 | 49.93 | 42,412 | +0.09(+0.19%) |
Dec 06, 2017 | 49.77 | 49.96 | 49.77 | 49.84 | 63,700 | -0.07(-0.14%) |
Dec 05, 2017 | 50.04 | 50.20 | 49.91 | 49.91 | 27,894 | -0.21(-0.41%) |
Dec 04, 2017 | 50.52 | 50.52 | 50.11 | 50.12 | 75,271 | +0.04(+0.07%) |
Dec 01, 2017 | 50.13 | 50.17 | 49.71 | 50.08 | 45,876 | -0.09(-0.17%) |
Nov 30, 2017 | 49.88 | 50.31 | 49.88 | 50.17 | 38,768 | +0.37(+0.74%) |
Nov 29, 2017 | 49.93 | 49.93 | 49.74 | 49.80 | 37,757 | -0.02(-0.05%) |
Nov 28, 2017 | 49.44 | 49.86 | 49.44 | 49.82 | 735,867 | +0.36(+0.74%) |
Nov 27, 2017 | 49.20 | 49.46 | 49.20 | 49.46 | 29,273 | +0.08(+0.17%) |
Nov 24, 2017 | 49.54 | 49.54 | 49.24 | 49.37 | 22,101 | +0.04(+0.09%) |
Nov 22, 2017 | 49.45 | 49.45 | 49.29 | 49.33 | 8,841 | -0.04(-0.07%) |
Nov 21, 2017 | 49.41 | 49.41 | 49.21 | 49.36 | 43,778 | +0.21(+0.44%) |
Nov 20, 2017 | 49.15 | 49.31 | 49.09 | 49.15 | 23,458 | +0.00(+0.01%) |
Nov 17, 2017 | 49.28 | 49.28 | 49.10 | 49.15 | 45,112 | -0.10(-0.20%) |
Nov 16, 2017 | 48.90 | 49.34 | 48.90 | 49.25 | 50,316 | +0.48(+0.98%) |
Nov 15, 2017 | 48.88 | 48.88 | 48.65 | 48.77 | 33,952 | -0.30(-0.60%) |
Nov 14, 2017 | 48.92 | 49.06 | 48.77 | 49.06 | 24,632 | +0.06(+0.13%) |
Nov 13, 2017 | 48.84 | 49.02 | 48.80 | 49.00 | 30,200 | +0.10(+0.20%) |
Nov 10, 2017 | 48.76 | 48.96 | 48.76 | 48.90 | 87,533 | +0.00(+0.01%) |
Nov 09, 2017 | 49.11 | 49.11 | 48.64 | 48.90 | 27,661 | -0.29(-0.58%) |
Nov 08, 2017 | 48.96 | 49.20 | 48.96 | 49.18 | 63,246 | +0.15(+0.31%) |
Nov 07, 2017 | 49.22 | 49.26 | 49.02 | 49.03 | 28,816 | -0.10(-0.20%) |
Nov 06, 2017 | 49.08 | 49.16 | 49.06 | 49.13 | 37,456 | -0.07(-0.15%) |
Nov 03, 2017 | 49.20 | 49.25 | 49.11 | 49.20 | 15,350 | +0.11(+0.23%) |
Nov 02, 2017 | 48.93 | 49.10 | 48.86 | 49.09 | 26,732 | +0.03(+0.07%) |