Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.86 | 50.99 | 50.59 | 50.66 | 118,139 | +0.01(+0.02%) |
Jan 30, 2018 | 50.78 | 50.78 | 50.62 | 50.66 | 181,754 | -0.09(-0.18%) |
Jan 29, 2018 | 50.80 | 50.80 | 50.57 | 50.74 | 118,149 | -0.18(-0.35%) |
Jan 26, 2018 | 50.94 | 51.11 | 50.90 | 50.92 | 125,705 | +0.07(+0.14%) |
Jan 25, 2018 | 51.04 | 51.25 | 50.73 | 50.85 | 191,354 | -0.02(-0.04%) |
Jan 24, 2018 | 50.67 | 50.94 | 50.67 | 50.87 | 188,034 | +0.42(+0.82%) |
Jan 23, 2018 | 50.36 | 50.46 | 50.31 | 50.46 | 116,947 | +0.31(+0.61%) |
Jan 22, 2018 | 50.21 | 50.33 | 50.08 | 50.15 | 179,238 | -0.01(-0.02%) |
Jan 19, 2018 | 50.21 | 50.26 | 50.08 | 50.16 | 134,069 | -0.02(-0.04%) |
Jan 18, 2018 | 50.20 | 50.26 | 50.05 | 50.18 | 633,017 | +0.05(+0.10%) |
Jan 17, 2018 | 50.20 | 50.36 | 50.06 | 50.13 | 57,679 | -0.11(-0.22%) |
Jan 16, 2018 | 50.15 | 50.35 | 50.11 | 50.24 | 99,571 | +0.29(+0.57%) |
Jan 12, 2018 | 49.95 | 49.95 | 49.95 | 0 | +0.49(+1.00%) | |
Jan 11, 2018 | 49.33 | 49.54 | 49.33 | 49.46 | 289,488 | +0.27(+0.54%) |
Jan 10, 2018 | 49.19 | 49.39 | 49.15 | 49.19 | 370,486 | +0.05(+0.10%) |
Jan 09, 2018 | 49.18 | 49.25 | 49.05 | 49.14 | 128,609 | -0.12(-0.24%) |
Jan 08, 2018 | 49.29 | 49.40 | 49.21 | 49.26 | 409,377 | -0.18(-0.36%) |
Jan 05, 2018 | 49.46 | 49.50 | 49.35 | 49.44 | 263,833 | -0.08(-0.16%) |
Jan 04, 2018 | 49.51 | 49.61 | 49.48 | 49.52 | 187,101 | +0.12(+0.24%) |
Jan 03, 2018 | 49.46 | 49.46 | 49.26 | 49.40 | 620,015 | -0.02(-0.04%) |
Jan 02, 2018 | 49.43 | 49.52 | 49.36 | 49.42 | 1,539,242 | +0.02(+0.04%) |
Dec 29, 2017 | 49.40 | 49.40 | 49.40 | 0 | +0.28(+0.56%) | |
Dec 28, 2017 | 49.19 | 49.27 | 49.10 | 49.12 | 121,319 | -0.02(-0.04%) |
Dec 27, 2017 | 48.97 | 49.19 | 48.96 | 49.14 | 104,280 | +0.19(+0.38%) |
Dec 26, 2017 | 48.91 | 48.97 | 48.87 | 48.95 | 58,745 | +0.12(+0.24%) |
Dec 22, 2017 | 48.82 | 48.95 | 48.74 | 48.83 | 53,738 | +0.01(+0.02%) |
Dec 21, 2017 | 48.78 | 48.89 | 48.74 | 48.82 | 104,190 | -0.07(-0.14%) |
Dec 20, 2017 | 48.79 | 48.94 | 48.78 | 48.89 | 160,884 | -0.03(-0.06%) |
Dec 19, 2017 | 48.97 | 48.98 | 48.78 | 48.92 | 76,518 | -0.06(-0.12%) |
Dec 18, 2017 | 48.98 | 49.15 | 48.87 | 48.98 | 269,067 | +0.12(+0.24%) |
Dec 15, 2017 | 49.08 | 49.08 | 48.85 | 48.86 | 40,032 | -0.21(-0.42%) |
Dec 14, 2017 | 48.95 | 49.16 | 48.89 | 49.07 | 47,672 | -0.07(-0.14%) |
Dec 13, 2017 | 48.77 | 49.14 | 48.71 | 49.14 | 73,889 | +0.45(+0.91%) |
Dec 12, 2017 | 48.77 | 48.79 | 48.65 | 48.69 | 94,210 | -0.19(-0.38%) |
Dec 11, 2017 | 48.94 | 48.97 | 48.84 | 48.88 | 87,705 | +0.04(+0.08%) |
Dec 08, 2017 | 48.98 | 48.98 | 48.74 | 48.84 | 98,814 | -0.11(-0.22%) |
Dec 07, 2017 | 49.37 | 49.37 | 48.88 | 48.95 | 104,817 | -0.11(-0.22%) |
Dec 06, 2017 | 49.16 | 49.11 | 49.02 | 49.06 | 87,330 | -0.05(-0.10%) |
Dec 05, 2017 | 49.04 | 49.14 | 48.97 | 49.11 | 79,530 | +0.00(+0.00%) |
Dec 04, 2017 | 49.01 | 49.20 | 49.00 | 49.11 | 101,153 | -0.17(-0.34%) |
Dec 01, 2017 | 49.02 | 49.52 | 48.99 | 49.28 | 172,465 | +0.27(+0.54%) |
Nov 30, 2017 | 49.03 | 49.24 | 48.99 | 49.01 | 87,005 | -0.07(-0.14%) |
Nov 29, 2017 | 49.07 | 49.08 | 48.89 | 49.08 | 42,635 | -0.05(-0.10%) |
Nov 28, 2017 | 49.24 | 49.31 | 49.04 | 49.13 | 83,331 | -0.23(-0.46%) |
Nov 27, 2017 | 49.47 | 49.51 | 49.26 | 49.36 | 60,824 | +0.11(+0.22%) |
Nov 24, 2017 | 49.28 | 49.45 | 49.25 | 49.25 | 54,923 | +0.05(+0.10%) |
Nov 22, 2017 | 48.90 | 49.22 | 48.74 | 49.20 | 223,500 | +0.45(+0.93%) |
Nov 21, 2017 | 48.86 | 48.86 | 48.69 | 48.74 | 59,172 | +0.13(+0.26%) |
Nov 20, 2017 | 48.67 | 48.73 | 48.58 | 48.62 | 107,021 | -0.12(-0.24%) |
Nov 17, 2017 | 48.75 | 48.85 | 48.67 | 48.73 | 60,052 | +0.11(+0.22%) |
Nov 16, 2017 | 48.65 | 48.72 | 48.56 | 48.63 | 49,707 | -0.10(-0.20%) |
Nov 15, 2017 | 48.77 | 48.85 | 48.55 | 48.72 | 58,587 | +0.16(+0.33%) |
Nov 14, 2017 | 48.49 | 48.70 | 48.37 | 48.57 | 231,959 | +0.35(+0.72%) |
Nov 13, 2017 | 48.28 | 48.28 | 48.11 | 48.22 | 105,056 | -0.03(-0.06%) |
Nov 10, 2017 | 48.42 | 48.42 | 48.15 | 48.25 | 43,691 | -0.08(-0.16%) |
Nov 09, 2017 | 48.19 | 48.39 | 48.12 | 48.33 | 45,769 | +0.15(+0.31%) |
Nov 08, 2017 | 48.41 | 48.46 | 48.18 | 48.18 | 168,528 | -0.14(-0.29%) |
Nov 07, 2017 | 48.22 | 48.37 | 48.13 | 48.32 | 56,609 | -0.05(-0.10%) |
Nov 06, 2017 | 48.10 | 48.38 | 48.10 | 48.37 | 119,363 | +0.27(+0.56%) |
Nov 03, 2017 | 48.10 | 48.88 | 48.07 | 48.10 | 51,194 | -0.18(-0.37%) |
Nov 02, 2017 | 48.17 | 48.33 | 48.10 | 48.28 | 58,692 | +0.21(+0.43%) |