Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.82 | 52.72 | 50.65 | 52.29 | 218,739 | +0.72(+1.40%) |
Jan 30, 2018 | 50.63 | 50.63 | 50.63 | 51.57 | 208,460 | +0.59(+1.16%) |
Jan 29, 2018 | 49.63 | 52.27 | 49.63 | 50.98 | 300,382 | +1.31(+2.64%) |
Jan 26, 2018 | 48.62 | 49.71 | 48.62 | 49.67 | 160,221 | +1.32(+2.73%) |
Jan 25, 2018 | 49.49 | 49.49 | 48.15 | 48.35 | 135,982 | -0.86(-1.75%) |
Jan 24, 2018 | 50.52 | 51.33 | 49.15 | 49.21 | 188,211 | -1.31(-2.59%) |
Jan 23, 2018 | 49.64 | 50.67 | 49.50 | 50.52 | 159,621 | +0.78(+1.57%) |
Jan 22, 2018 | 49.87 | 50.38 | 49.51 | 49.74 | 121,749 | -0.25(-0.50%) |
Jan 19, 2018 | 49.72 | 50.20 | 49.24 | 49.99 | 163,819 | +0.33(+0.66%) |
Jan 18, 2018 | 49.32 | 50.08 | 49.32 | 49.66 | 146,386 | +0.20(+0.40%) |
Jan 17, 2018 | 49.03 | 49.66 | 47.94 | 49.46 | 130,710 | +0.71(+1.46%) |
Jan 16, 2018 | 49.74 | 50.52 | 48.71 | 48.75 | 166,641 | -0.89(-1.79%) |
Jan 12, 2018 | 49.64 | 49.64 | 49.64 | 0 | +0.91(+1.87%) | |
Jan 11, 2018 | 47.94 | 48.80 | 47.57 | 48.73 | 154,113 | +0.92(+1.92%) |
Jan 10, 2018 | 47.81 | 157,992 | -0.38(-0.79%) | |||
Jan 09, 2018 | 48.83 | 48.97 | 48.17 | 48.19 | 354,502 | -0.45(-0.93%) |
Jan 08, 2018 | 47.86 | 48.84 | 47.06 | 48.64 | 272,712 | +0.69(+1.44%) |
Jan 05, 2018 | 48.82 | 48.87 | 47.85 | 47.95 | 183,520 | -0.72(-1.48%) |
Jan 04, 2018 | 47.67 | 48.80 | 47.12 | 48.67 | 239,774 | +1.17(+2.46%) |
Jan 03, 2018 | 47.74 | 48.11 | 47.43 | 47.50 | 154,231 | -0.23(-0.48%) |
Jan 02, 2018 | 47.41 | 47.41 | 47.00 | 47.73 | 325,294 | +0.57(+1.21%) |
Dec 29, 2017 | 47.16 | 47.16 | 47.16 | 0 | +0.23(+0.49%) | |
Dec 28, 2017 | 46.65 | 46.98 | 46.45 | 46.93 | 163,544 | +0.44(+0.95%) |
Dec 27, 2017 | 46.79 | 47.00 | 46.29 | 46.49 | 111,880 | -0.28(-0.60%) |
Dec 26, 2017 | 47.01 | 47.47 | 46.62 | 46.77 | 106,855 | -0.53(-1.12%) |
Dec 22, 2017 | 47.41 | 47.64 | 47.05 | 47.30 | 138,191 | -0.22(-0.46%) |
Dec 21, 2017 | 47.47 | 47.90 | 46.88 | 47.52 | 601,136 | +0.07(+0.15%) |
Dec 20, 2017 | 47.07 | 47.52 | 46.04 | 47.45 | 249,994 | +0.57(+1.22%) |
Dec 19, 2017 | 47.98 | 47.98 | 46.28 | 46.88 | 207,735 | -1.30(-2.70%) |
Dec 18, 2017 | 47.55 | 48.59 | 47.55 | 48.18 | 209,371 | +0.54(+1.13%) |
Dec 15, 2017 | 47.33 | 48.25 | 46.87 | 47.64 | 425,706 | +0.40(+0.85%) |
Dec 14, 2017 | 46.96 | 47.43 | 46.80 | 47.24 | 281,996 | +0.44(+0.94%) |
Dec 13, 2017 | 46.33 | 46.97 | 45.84 | 46.80 | 239,474 | +0.56(+1.21%) |
Dec 12, 2017 | 46.65 | 47.02 | 46.08 | 46.24 | 494,627 | -0.42(-0.90%) |
Dec 11, 2017 | 45.21 | 47.00 | 45.21 | 46.66 | 337,250 | +1.34(+2.96%) |
Dec 08, 2017 | 45.23 | 45.72 | 44.85 | 45.32 | 367,604 | +0.30(+0.67%) |
Dec 07, 2017 | 44.99 | 45.55 | 44.75 | 45.02 | 221,566 | +0.13(+0.29%) |
Dec 06, 2017 | 44.72 | 45.31 | 44.59 | 44.89 | 153,168 | +0.11(+0.25%) |
Dec 05, 2017 | 44.80 | 45.83 | 44.11 | 44.78 | 313,600 | +0.02(+0.04%) |
Dec 04, 2017 | 45.99 | 45.99 | 44.73 | 44.76 | 539,635 | -0.84(-1.84%) |
Dec 01, 2017 | 45.97 | 46.59 | 44.81 | 45.60 | 358,028 | -0.54(-1.17%) |
Nov 30, 2017 | 45.64 | 47.46 | 45.06 | 46.14 | 385,335 | +0.86(+1.90%) |
Nov 29, 2017 | 47.27 | 48.54 | 45.25 | 45.28 | 301,534 | -1.97(-4.17%) |
Nov 28, 2017 | 47.56 | 48.02 | 46.92 | 47.25 | 400,190 | -0.13(-0.27%) |
Nov 27, 2017 | 47.75 | 48.19 | 47.02 | 47.38 | 529,168 | -0.84(-1.74%) |
Nov 24, 2017 | 48.14 | 48.73 | 47.51 | 48.22 | 115,350 | +0.37(+0.77%) |
Nov 22, 2017 | 47.98 | 48.70 | 47.30 | 47.85 | 213,054 | +0.06(+0.13%) |
Nov 21, 2017 | 46.92 | 48.36 | 46.85 | 47.79 | 583,976 | -0.64(-1.32%) |
Nov 20, 2017 | 48.33 | 48.96 | 48.07 | 48.43 | 202,719 | +0.08(+0.17%) |
Nov 17, 2017 | 47.58 | 48.48 | 47.26 | 48.35 | 231,645 | +0.55(+1.15%) |
Nov 16, 2017 | 46.80 | 47.90 | 46.75 | 47.80 | 198,252 | +1.11(+2.38%) |
Nov 15, 2017 | 47.03 | 47.17 | 46.24 | 46.69 | 293,921 | -0.69(-1.46%) |
Nov 14, 2017 | 47.25 | 47.65 | 46.50 | 47.38 | 191,741 | -0.06(-0.13%) |
Nov 13, 2017 | 47.25 | 47.53 | 46.01 | 47.44 | 323,855 | -0.20(-0.42%) |
Nov 10, 2017 | 47.80 | 48.41 | 47.19 | 47.64 | 205,509 | -0.21(-0.44%) |
Nov 09, 2017 | 47.84 | 48.52 | 47.39 | 47.85 | 256,211 | -0.50(-1.03%) |
Nov 08, 2017 | 48.11 | 48.62 | 47.46 | 48.35 | 319,735 | +0.25(+0.52%) |
Nov 07, 2017 | 49.19 | 49.74 | 47.86 | 48.10 | 372,876 | -0.82(-1.68%) |
Nov 06, 2017 | 50.45 | 48.88 | 48.92 | 435,377 | -1.39(-2.76%) | |
Nov 03, 2017 | 50.27 | 51.82 | 47.50 | 50.31 | 716,149 | -1.28(-2.48%) |
Nov 02, 2017 | 52.28 | 52.28 | 48.69 | 51.59 | 434,519 | -0.89(-1.70%) |