Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 49.99 | 50.04 | 49.59 | 49.80 | 325,815 | -0.08(-0.16%) |
Jan 30, 2018 | 50.15 | 50.21 | 49.85 | 49.88 | 538,974 | -0.58(-1.15%) |
Jan 29, 2018 | 50.69 | 50.75 | 50.43 | 50.46 | 1,177,811 | -0.29(-0.56%) |
Jan 26, 2018 | 50.48 | 50.75 | 50.41 | 50.75 | 424,271 | +0.39(+0.77%) |
Jan 25, 2018 | 50.54 | 50.54 | 50.22 | 50.36 | 279,263 | -0.01(-0.02%) |
Jan 24, 2018 | 50.35 | 50.56 | 50.17 | 50.36 | 672,380 | +0.07(+0.14%) |
Jan 23, 2018 | 50.24 | 50.34 | 50.10 | 50.30 | 373,664 | +0.05(+0.10%) |
Jan 22, 2018 | 49.81 | 50.24 | 49.81 | 50.24 | 718,207 | +0.39(+0.78%) |
Jan 19, 2018 | 49.63 | 49.85 | 49.62 | 49.85 | 531,803 | +0.23(+0.47%) |
Jan 18, 2018 | 49.77 | 49.83 | 49.56 | 49.62 | 724,451 | -0.13(-0.26%) |
Jan 17, 2018 | 49.63 | 49.88 | 49.40 | 49.75 | 370,699 | +0.31(+0.63%) |
Jan 16, 2018 | 49.89 | 49.91 | 49.32 | 49.44 | 1,893,474 | -0.21(-0.42%) |
Jan 12, 2018 | 49.65 | 49.65 | 49.65 | 0 | +0.30(+0.61%) | |
Jan 11, 2018 | 48.97 | 49.36 | 48.96 | 49.34 | 522,811 | +0.42(+0.85%) |
Jan 10, 2018 | 48.82 | 49.04 | 48.76 | 48.93 | 313,766 | +0.01(+0.02%) |
Jan 09, 2018 | 48.97 | 49.12 | 48.92 | 48.92 | 698,658 | +0.02(+0.04%) |
Jan 08, 2018 | 48.81 | 48.92 | 48.69 | 48.90 | 717,580 | +0.09(+0.17%) |
Jan 05, 2018 | 48.83 | 48.83 | 48.60 | 48.82 | 497,719 | +0.14(+0.29%) |
Jan 04, 2018 | 48.56 | 48.75 | 48.43 | 48.68 | 812,982 | +0.29(+0.59%) |
Jan 03, 2018 | 48.27 | 48.45 | 48.24 | 48.39 | 285,350 | +0.19(+0.40%) |
Jan 02, 2018 | 48.14 | 48.24 | 48.09 | 48.20 | 664,904 | +0.25(+0.52%) |
Dec 29, 2017 | 47.95 | 47.95 | 47.95 | 0 | -0.17(-0.36%) | |
Dec 28, 2017 | 48.12 | 48.17 | 47.99 | 48.12 | 502,968 | +0.09(+0.18%) |
Dec 27, 2017 | 48.08 | 48.08 | 47.96 | 48.04 | 455,454 | -0.01(-0.02%) |
Dec 26, 2017 | 48.04 | 48.17 | 47.99 | 48.05 | 470,126 | +0.03(+0.07%) |
Dec 22, 2017 | 48.07 | 48.08 | 47.93 | 48.01 | 507,985 | +0.00(+0.00%) |
Dec 21, 2017 | 47.92 | 48.12 | 47.82 | 48.01 | 650,597 | +0.22(+0.45%) |
Dec 20, 2017 | 47.94 | 48.02 | 47.74 | 47.79 | 711,419 | +0.05(+0.11%) |
Dec 19, 2017 | 48.08 | 48.08 | 47.74 | 47.74 | 514,943 | +0.10(+0.21%) |
Dec 18, 2017 | 47.66 | 47.81 | 47.59 | 47.64 | 646,886 | +0.30(+0.63%) |
Dec 15, 2017 | 47.24 | 47.52 | 47.18 | 47.34 | 1,395,441 | +0.35(+0.75%) |
Dec 14, 2017 | 47.34 | 47.35 | 46.99 | 46.99 | 481,864 | -0.29(-0.62%) |
Dec 13, 2017 | 47.46 | 47.51 | 47.28 | 47.28 | 556,555 | -0.09(-0.20%) |
Dec 12, 2017 | 47.33 | 47.49 | 47.26 | 47.38 | 412,766 | +0.12(+0.25%) |
Dec 11, 2017 | 47.20 | 47.26 | 47.13 | 47.26 | 609,019 | +0.12(+0.25%) |
Dec 08, 2017 | 47.07 | 47.15 | 46.89 | 47.14 | 645,000 | +0.27(+0.57%) |
Dec 07, 2017 | 46.76 | 46.94 | 46.72 | 46.87 | 481,802 | +0.09(+0.18%) |
Dec 06, 2017 | 46.92 | 46.92 | 46.73 | 46.78 | 462,101 | -0.14(-0.29%) |
Dec 05, 2017 | 47.27 | 47.31 | 46.85 | 46.92 | 301,245 | -0.25(-0.53%) |
Dec 04, 2017 | 47.30 | 47.52 | 47.17 | 47.17 | 477,730 | +0.26(+0.55%) |
Dec 01, 2017 | 46.97 | 47.06 | 46.60 | 46.91 | 626,552 | -0.06(-0.13%) |
Nov 30, 2017 | 46.81 | 47.22 | 46.72 | 46.97 | 429,883 | +0.35(+0.75%) |
Nov 29, 2017 | 46.32 | 46.70 | 46.27 | 46.62 | 411,163 | +0.39(+0.83%) |
Nov 28, 2017 | 45.68 | 46.24 | 45.61 | 46.24 | 420,576 | +0.67(+1.47%) |
Nov 27, 2017 | 45.66 | 45.69 | 45.54 | 45.57 | 393,639 | -0.06(-0.12%) |
Nov 24, 2017 | 45.72 | 45.72 | 45.62 | 45.62 | 191,071 | +0.03(+0.07%) |
Nov 22, 2017 | 45.65 | 45.71 | 45.58 | 45.59 | 305,419 | -0.04(-0.09%) |
Nov 21, 2017 | 45.54 | 45.68 | 45.54 | 45.64 | 348,860 | +0.21(+0.47%) |
Nov 20, 2017 | 45.34 | 45.50 | 45.30 | 45.42 | 327,231 | +0.04(+0.09%) |
Nov 17, 2017 | 45.39 | 45.44 | 45.28 | 45.38 | 495,242 | -0.03(-0.08%) |
Nov 16, 2017 | 45.23 | 45.49 | 45.15 | 45.41 | 372,787 | +0.37(+0.82%) |
Nov 15, 2017 | 45.06 | 45.16 | 44.85 | 45.04 | 311,260 | -0.18(-0.40%) |
Nov 14, 2017 | 45.23 | 45.23 | 45.01 | 45.23 | 284,122 | -0.09(-0.19%) |
Nov 13, 2017 | 45.22 | 45.37 | 45.13 | 45.31 | 256,675 | +0.03(+0.08%) |
Nov 10, 2017 | 45.33 | 45.33 | 45.21 | 45.28 | 359,090 | -0.06(-0.13%) |
Nov 09, 2017 | 45.25 | 45.38 | 45.06 | 45.34 | 403,925 | -0.06(-0.13%) |
Nov 08, 2017 | 45.37 | 45.44 | 45.25 | 45.40 | 296,383 | +0.00(+0.00%) |
Nov 07, 2017 | 45.53 | 45.63 | 45.34 | 45.40 | 447,640 | -0.14(-0.30%) |
Nov 06, 2017 | 45.50 | 45.56 | 45.43 | 45.53 | 298,881 | +0.03(+0.08%) |
Nov 03, 2017 | 45.52 | 45.55 | 45.43 | 45.50 | 214,702 | -0.03(-0.06%) |
Nov 02, 2017 | 45.52 | 45.55 | 45.29 | 45.52 | 337,716 | -0.01(-0.02%) |