Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 55.90 | 56.70 | 55.00 | 55.55 | 520,599 | -0.20(-0.36%) |
Jan 30, 2018 | 58.00 | 58.10 | 55.70 | 55.75 | 691,408 | -2.55(-4.37%) |
Jan 29, 2018 | 58.00 | 58.50 | 57.35 | 58.30 | 577,153 | +0.35(+0.60%) |
Jan 26, 2018 | 57.15 | 58.10 | 56.80 | 57.95 | 358,051 | +0.95(+1.67%) |
Jan 25, 2018 | 56.70 | 57.25 | 56.10 | 57.00 | 426,427 | +0.60(+1.06%) |
Jan 24, 2018 | 57.45 | 57.62 | 55.85 | 56.40 | 514,987 | -0.85(-1.48%) |
Jan 23, 2018 | 57.60 | 58.00 | 56.85 | 57.25 | 441,061 | -0.60(-1.04%) |
Jan 22, 2018 | 56.50 | 57.90 | 55.51 | 57.85 | 849,086 | +1.25(+2.21%) |
Jan 19, 2018 | 54.95 | 56.65 | 54.88 | 56.60 | 474,417 | +1.55(+2.82%) |
Jan 18, 2018 | 54.70 | 55.23 | 54.50 | 55.05 | 332,325 | +0.45(+0.82%) |
Jan 17, 2018 | 55.00 | 55.10 | 54.05 | 54.60 | 583,597 | -0.05(-0.09%) |
Jan 16, 2018 | 55.85 | 56.10 | 53.92 | 54.65 | 676,290 | -0.85(-1.53%) |
Jan 12, 2018 | 55.50 | 55.50 | 55.50 | 0 | +1.50(+2.78%) | |
Jan 11, 2018 | 51.90 | 54.10 | 51.55 | 54.00 | 672,499 | +2.15(+4.15%) |
Jan 10, 2018 | 51.90 | 50.70 | 51.85 | 576,966 | +0.85(+1.67%) | |
Jan 09, 2018 | 51.00 | 51.25 | 50.20 | 51.00 | 1,019,120 | +0.15(+0.29%) |
Jan 08, 2018 | 53.60 | 53.70 | 50.75 | 50.85 | 943,825 | -2.65(-4.95%) |
Jan 05, 2018 | 52.55 | 53.65 | 51.35 | 53.50 | 899,902 | +1.40(+2.69%) |
Jan 04, 2018 | 52.85 | 53.00 | 50.15 | 52.10 | 900,602 | -0.70(-1.33%) |
Jan 03, 2018 | 52.05 | 53.25 | 51.90 | 52.80 | 832,208 | +0.85(+1.64%) |
Jan 02, 2018 | 53.20 | 53.25 | 51.50 | 51.95 | 919,576 | -1.30(-2.44%) |
Dec 29, 2017 | 53.25 | 53.25 | 53.25 | 0 | -0.35(-0.65%) | |
Dec 28, 2017 | 53.25 | 53.88 | 53.00 | 53.60 | 308,647 | +0.35(+0.66%) |
Dec 27, 2017 | 53.50 | 54.30 | 53.00 | 53.25 | 252,378 | -0.20(-0.37%) |
Dec 26, 2017 | 53.20 | 53.85 | 53.15 | 53.45 | 192,795 | +0.25(+0.47%) |
Dec 22, 2017 | 52.85 | 53.34 | 52.65 | 53.20 | 305,284 | +0.50(+0.95%) |
Dec 21, 2017 | 52.90 | 53.50 | 52.45 | 52.70 | 366,307 | +0.10(+0.19%) |
Dec 20, 2017 | 52.90 | 53.20 | 52.55 | 52.60 | 451,974 | +0.25(+0.48%) |
Dec 19, 2017 | 52.90 | 53.10 | 51.45 | 52.35 | 718,165 | -0.15(-0.29%) |
Dec 18, 2017 | 50.20 | 53.25 | 50.20 | 52.50 | 1,125,011 | +2.50(+5.00%) |
Dec 15, 2017 | 48.90 | 50.15 | 48.90 | 50.00 | 881,987 | +1.20(+2.46%) |
Dec 14, 2017 | 48.75 | 49.90 | 48.40 | 48.80 | 528,841 | +0.17(+0.36%) |
Dec 13, 2017 | 48.05 | 49.20 | 47.76 | 48.62 | 480,232 | +0.62(+1.30%) |
Dec 12, 2017 | 50.00 | 50.10 | 47.95 | 48.00 | 588,097 | -1.90(-3.81%) |
Dec 11, 2017 | 50.10 | 50.50 | 49.02 | 49.90 | 558,588 | +0.05(+0.10%) |
Dec 08, 2017 | 49.15 | 50.00 | 49.02 | 49.85 | 747,112 | +1.10(+2.26%) |
Dec 07, 2017 | 48.30 | 50.60 | 48.15 | 48.75 | 1,380,219 | -2.25(-4.41%) |
Dec 06, 2017 | 50.60 | 51.52 | 49.85 | 51.00 | 959,113 | +0.30(+0.59%) |
Dec 05, 2017 | 50.40 | 51.40 | 49.75 | 50.70 | 765,981 | +1.10(+2.22%) |
Dec 04, 2017 | 49.75 | 47.90 | 49.60 | 1,117,614 | +2.10(+4.42%) | |
Dec 01, 2017 | 47.50 | 47.50 | 45.50 | 47.50 | 790,153 | +0.05(+0.11%) |
Nov 30, 2017 | 47.35 | 48.10 | 47.05 | 47.45 | 422,037 | +0.10(+0.21%) |
Nov 29, 2017 | 47.00 | 47.70 | 46.85 | 47.35 | 463,217 | +0.25(+0.53%) |
Nov 28, 2017 | 46.35 | 47.15 | 46.05 | 47.10 | 497,224 | +0.70(+1.51%) |
Nov 27, 2017 | 46.55 | 47.15 | 46.00 | 46.40 | 323,942 | +0.00(+0.00%) |
Nov 24, 2017 | 47.00 | 47.20 | 46.35 | 46.40 | 198,735 | -0.45(-0.96%) |
Nov 22, 2017 | 47.30 | 47.50 | 46.50 | 46.85 | 377,730 | -0.15(-0.32%) |
Nov 21, 2017 | 46.90 | 47.20 | 45.80 | 47.00 | 876,091 | +0.35(+0.75%) |
Nov 20, 2017 | 46.00 | 46.77 | 45.35 | 46.65 | 639,718 | +0.65(+1.41%) |
Nov 17, 2017 | 44.35 | 46.30 | 42.36 | 46.00 | 603,535 | +1.10(+2.45%) |
Nov 16, 2017 | 43.60 | 44.95 | 43.30 | 44.90 | 361,153 | +1.60(+3.70%) |
Nov 15, 2017 | 43.30 | 44.00 | 43.05 | 43.30 | 323,186 | -0.65(-1.48%) |
Nov 14, 2017 | 44.75 | 45.00 | 43.50 | 43.95 | 380,231 | -1.20(-2.66%) |
Nov 13, 2017 | 44.95 | 45.35 | 44.50 | 45.15 | 372,845 | +0.20(+0.44%) |
Nov 10, 2017 | 43.55 | 45.00 | 43.55 | 44.95 | 324,608 | +1.40(+3.21%) |
Nov 09, 2017 | 42.85 | 43.60 | 42.85 | 43.55 | 421,405 | +0.20(+0.46%) |
Nov 08, 2017 | 43.20 | 43.65 | 42.66 | 43.35 | 310,862 | -0.05(-0.12%) |
Nov 07, 2017 | 44.20 | 44.25 | 43.10 | 43.40 | 354,169 | -0.80(-1.81%) |
Nov 06, 2017 | 44.35 | 44.85 | 43.95 | 44.20 | 384,818 | -0.30(-0.67%) |
Nov 03, 2017 | 44.40 | 45.10 | 44.17 | 44.50 | 458,611 | -0.15(-0.34%) |
Nov 02, 2017 | 44.00 | 44.70 | 43.50 | 44.65 | 312,329 | +0.75(+1.71%) |