Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.86 | 52.76 | 50.32 | 50.40 | 3,187,372 | +0.42(+0.84%) |
Jan 30, 2018 | 49.70 | 50.17 | 49.46 | 49.98 | 1,549,128 | -0.18(-0.36%) |
Jan 29, 2018 | 50.81 | 50.91 | 50.06 | 50.17 | 1,235,610 | -0.81(-1.59%) |
Jan 26, 2018 | 50.47 | 51.00 | 49.96 | 50.98 | 1,053,459 | +1.04(+2.09%) |
Jan 25, 2018 | 50.00 | 50.24 | 49.64 | 49.93 | 947,362 | -0.08(-0.16%) |
Jan 24, 2018 | 49.95 | 50.21 | 49.51 | 50.01 | 710,592 | +0.32(+0.65%) |
Jan 23, 2018 | 49.80 | 49.98 | 49.29 | 49.69 | 686,653 | -0.34(-0.68%) |
Jan 22, 2018 | 49.48 | 50.07 | 49.16 | 50.03 | 1,100,699 | +0.37(+0.75%) |
Jan 19, 2018 | 48.91 | 49.68 | 48.91 | 49.65 | 887,904 | +0.96(+1.97%) |
Jan 18, 2018 | 49.40 | 49.54 | 48.25 | 48.70 | 1,656,734 | -1.04(-2.10%) |
Jan 17, 2018 | 48.92 | 49.86 | 48.80 | 49.74 | 1,419,999 | +1.24(+2.55%) |
Jan 16, 2018 | 49.46 | 49.77 | 48.24 | 48.50 | 949,718 | -0.57(-1.17%) |
Jan 12, 2018 | 49.08 | 49.08 | 49.08 | 0 | -0.20(-0.41%) | |
Jan 11, 2018 | 48.70 | 49.30 | 48.70 | 49.28 | 619,910 | +0.70(+1.43%) |
Jan 10, 2018 | 49.20 | 49.36 | 48.50 | 48.58 | 620,062 | -0.73(-1.48%) |
Jan 09, 2018 | 49.40 | 49.74 | 49.27 | 49.31 | 708,870 | -0.12(-0.25%) |
Jan 08, 2018 | 49.17 | 49.49 | 48.69 | 49.44 | 764,308 | +0.40(+0.82%) |
Jan 05, 2018 | 48.75 | 49.08 | 48.62 | 49.04 | 896,358 | +0.29(+0.59%) |
Jan 04, 2018 | 48.73 | 49.18 | 48.71 | 48.75 | 869,468 | +0.15(+0.30%) |
Jan 03, 2018 | 48.77 | 48.92 | 48.36 | 48.60 | 811,505 | -0.09(-0.18%) |
Jan 02, 2018 | 48.60 | 48.60 | 48.23 | 48.69 | 773,794 | +0.32(+0.67%) |
Dec 29, 2017 | 48.36 | 48.36 | 48.36 | 0 | -0.43(-0.87%) | |
Dec 28, 2017 | 48.69 | 49.42 | 48.16 | 48.79 | 680,981 | +0.52(+1.08%) |
Dec 27, 2017 | 48.16 | 48.41 | 47.97 | 48.27 | 451,237 | +0.10(+0.22%) |
Dec 26, 2017 | 48.49 | 48.74 | 47.90 | 48.16 | 424,485 | -0.32(-0.66%) |
Dec 22, 2017 | 48.77 | 48.77 | 48.13 | 48.49 | 440,388 | -0.17(-0.34%) |
Dec 21, 2017 | 48.63 | 48.82 | 48.37 | 48.65 | 646,461 | +0.00(+0.00%) |
Dec 20, 2017 | 48.59 | 48.97 | 48.28 | 48.65 | 625,747 | +0.41(+0.85%) |
Dec 19, 2017 | 48.27 | 48.50 | 48.01 | 48.24 | 874,115 | +0.03(+0.05%) |
Dec 18, 2017 | 48.49 | 48.70 | 48.06 | 48.22 | 964,356 | +0.10(+0.20%) |
Dec 15, 2017 | 47.41 | 48.36 | 47.26 | 48.12 | 2,136,093 | +0.91(+1.92%) |
Dec 14, 2017 | 47.48 | 47.64 | 47.06 | 47.22 | 1,004,832 | -0.11(-0.24%) |
Dec 13, 2017 | 47.33 | 47.91 | 47.06 | 47.33 | 841,227 | -0.01(-0.02%) |
Dec 12, 2017 | 47.34 | 47.97 | 47.07 | 47.34 | 779,443 | -0.17(-0.37%) |
Dec 11, 2017 | 47.61 | 47.69 | 47.02 | 47.51 | 907,334 | -0.10(-0.22%) |
Dec 08, 2017 | 47.01 | 47.63 | 46.36 | 47.62 | 1,138,772 | +1.00(+2.15%) |
Dec 07, 2017 | 46.39 | 46.69 | 46.27 | 46.61 | 1,500,379 | +0.39(+0.85%) |
Dec 06, 2017 | 46.25 | 46.81 | 46.00 | 46.22 | 1,481,615 | -0.18(-0.39%) |
Dec 05, 2017 | 48.72 | 48.74 | 46.30 | 46.41 | 2,561,419 | -2.93(-5.95%) |
Dec 04, 2017 | 49.34 | 49.61 | 49.28 | 49.34 | 1,306,071 | +0.51(+1.03%) |
Dec 01, 2017 | 49.67 | 49.67 | 48.34 | 48.83 | 1,004,122 | -0.84(-1.68%) |
Nov 30, 2017 | 49.50 | 50.09 | 49.37 | 49.67 | 1,394,576 | +0.19(+0.39%) |
Nov 29, 2017 | 48.69 | 49.75 | 48.62 | 49.48 | 772,701 | +0.79(+1.63%) |
Nov 28, 2017 | 47.97 | 48.75 | 47.86 | 48.69 | 1,094,806 | +0.87(+1.82%) |
Nov 27, 2017 | 47.63 | 48.32 | 47.54 | 47.82 | 744,274 | +0.19(+0.40%) |
Nov 24, 2017 | 47.67 | 47.69 | 47.41 | 47.62 | 446,600 | +0.09(+0.18%) |
Nov 22, 2017 | 47.80 | 47.87 | 47.41 | 47.54 | 799,000 | -0.24(-0.51%) |
Nov 21, 2017 | 47.68 | 47.79 | 47.25 | 47.78 | 1,242,784 | +0.18(+0.38%) |
Nov 20, 2017 | 47.60 | 47.72 | 47.29 | 47.60 | 1,294,006 | +0.00(+0.00%) |
Nov 17, 2017 | 47.53 | 47.88 | 47.03 | 47.60 | 1,387,326 | +0.00(+0.00%) |
Nov 16, 2017 | 46.63 | 47.82 | 46.35 | 47.60 | 1,565,603 | +1.27(+2.75%) |
Nov 15, 2017 | 46.28 | 46.76 | 45.87 | 46.32 | 1,119,831 | -0.07(-0.15%) |
Nov 14, 2017 | 46.11 | 46.57 | 45.92 | 46.39 | 904,497 | -0.02(-0.04%) |
Nov 13, 2017 | 45.73 | 46.56 | 45.60 | 46.41 | 1,061,670 | +0.55(+1.19%) |
Nov 10, 2017 | 45.57 | 45.93 | 45.28 | 45.87 | 532,623 | +0.30(+0.67%) |
Nov 09, 2017 | 45.59 | 46.03 | 45.36 | 45.56 | 962,985 | -0.16(-0.36%) |
Nov 08, 2017 | 45.39 | 45.87 | 45.21 | 45.73 | 773,066 | +0.27(+0.59%) |
Nov 07, 2017 | 45.34 | 45.50 | 44.69 | 45.46 | 1,092,815 | +0.16(+0.34%) |
Nov 06, 2017 | 45.09 | 45.61 | 44.68 | 45.30 | 1,087,385 | -0.08(-0.17%) |
Nov 03, 2017 | 44.82 | 45.46 | 44.76 | 45.38 | 1,067,477 | +0.42(+0.94%) |
Nov 02, 2017 | 44.71 | 45.08 | 44.21 | 44.95 | 679,586 | +0.26(+0.58%) |