Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.55 | 51.58 | 51.03 | 51.19 | 252,007 | +0.12(+0.23%) |
Jan 30, 2018 | 51.46 | 51.49 | 51.07 | 51.08 | 131,636 | +0.26(+0.51%) |
Jan 29, 2018 | 50.64 | 51.00 | 50.64 | 50.82 | 86,869 | -0.26(-0.51%) |
Jan 26, 2018 | 50.83 | 51.09 | 50.78 | 51.08 | 137,281 | +0.70(+1.40%) |
Jan 25, 2018 | 50.77 | 50.79 | 50.14 | 50.37 | 160,567 | +0.05(+0.11%) |
Jan 24, 2018 | 50.62 | 50.70 | 50.16 | 50.32 | 106,214 | +0.13(+0.27%) |
Jan 23, 2018 | 50.23 | 50.32 | 50.00 | 50.19 | 156,806 | +0.75(+1.51%) |
Jan 22, 2018 | 49.48 | 49.48 | 49.18 | 49.44 | 110,604 | -0.19(-0.38%) |
Jan 19, 2018 | 49.43 | 49.64 | 49.32 | 49.63 | 143,523 | +0.68(+1.38%) |
Jan 18, 2018 | 48.90 | 49.13 | 48.70 | 48.95 | 130,382 | +0.06(+0.13%) |
Jan 17, 2018 | 48.47 | 48.99 | 48.29 | 48.89 | 125,061 | +0.40(+0.83%) |
Jan 16, 2018 | 48.47 | 48.65 | 48.31 | 48.49 | 117,161 | -0.05(-0.11%) |
Jan 12, 2018 | 48.54 | 48.54 | 48.54 | 0 | -0.10(-0.20%) | |
Jan 11, 2018 | 48.44 | 48.68 | 48.27 | 48.64 | 158,032 | +0.33(+0.68%) |
Jan 10, 2018 | 48.57 | 48.59 | 48.23 | 48.31 | 214,835 | -0.84(-1.70%) |
Jan 09, 2018 | 48.77 | 49.23 | 48.68 | 49.15 | 185,828 | +0.55(+1.14%) |
Jan 08, 2018 | 48.75 | 48.79 | 48.48 | 48.59 | 146,700 | +0.26(+0.53%) |
Jan 05, 2018 | 48.18 | 48.47 | 48.08 | 48.34 | 217,765 | +0.62(+1.31%) |
Jan 04, 2018 | 47.57 | 47.81 | 47.50 | 47.71 | 252,932 | +0.85(+1.82%) |
Jan 03, 2018 | 46.80 | 46.97 | 46.69 | 46.86 | 93,406 | +0.27(+0.57%) |
Jan 02, 2018 | 46.48 | 46.91 | 46.43 | 46.59 | 134,415 | -0.19(-0.40%) |
Dec 29, 2017 | 46.78 | 46.78 | 46.78 | 0 | -0.15(-0.32%) | |
Dec 28, 2017 | 47.13 | 47.14 | 46.84 | 46.93 | 173,441 | +0.04(+0.08%) |
Dec 27, 2017 | 46.67 | 47.00 | 46.64 | 46.89 | 137,835 | +0.32(+0.69%) |
Dec 26, 2017 | 46.66 | 46.75 | 46.50 | 46.57 | 76,334 | -0.03(-0.06%) |
Dec 22, 2017 | 46.44 | 46.64 | 46.39 | 46.60 | 134,097 | +0.30(+0.65%) |
Dec 21, 2017 | 45.90 | 46.35 | 45.90 | 46.30 | 313,061 | +0.08(+0.17%) |
Dec 20, 2017 | 46.21 | 46.37 | 45.99 | 46.22 | 124,361 | -0.19(-0.40%) |
Dec 19, 2017 | 46.19 | 46.43 | 46.16 | 46.40 | 162,547 | -0.02(-0.04%) |
Dec 18, 2017 | 46.54 | 46.65 | 46.40 | 46.42 | 118,976 | +0.62(+1.36%) |
Dec 15, 2017 | 45.46 | 45.83 | 45.46 | 45.80 | 176,123 | -0.06(-0.14%) |
Dec 14, 2017 | 45.94 | 46.14 | 45.84 | 45.86 | 113,512 | -0.61(-1.30%) |
Dec 13, 2017 | 46.39 | 46.63 | 46.30 | 46.47 | 110,997 | +0.23(+0.50%) |
Dec 12, 2017 | 45.91 | 46.27 | 45.91 | 46.23 | 115,922 | +0.31(+0.68%) |
Dec 11, 2017 | 46.08 | 46.15 | 45.88 | 45.92 | 189,051 | -0.05(-0.12%) |
Dec 08, 2017 | 45.96 | 45.99 | 45.74 | 45.98 | 187,767 | +0.33(+0.72%) |
Dec 07, 2017 | 45.06 | 45.77 | 45.01 | 45.65 | 216,702 | +0.25(+0.55%) |
Dec 06, 2017 | 45.12 | 45.42 | 45.04 | 45.40 | 441,896 | +0.25(+0.55%) |
Dec 05, 2017 | 45.15 | 45.47 | 44.97 | 45.15 | 108,317 | -0.20(-0.45%) |
Dec 04, 2017 | 45.85 | 45.85 | 45.29 | 45.35 | 190,782 | +1.06(+2.39%) |
Dec 01, 2017 | 44.00 | 44.37 | 43.96 | 44.29 | 253,828 | -0.11(-0.24%) |
Nov 30, 2017 | 44.22 | 44.44 | 44.20 | 44.40 | 187,898 | +0.51(+1.16%) |
Nov 29, 2017 | 43.80 | 43.97 | 43.61 | 43.89 | 172,419 | +0.15(+0.35%) |
Nov 28, 2017 | 43.75 | 43.83 | 43.57 | 43.74 | 152,321 | +0.08(+0.18%) |
Nov 27, 2017 | 43.83 | 43.85 | 43.63 | 43.66 | 143,173 | -0.28(-0.63%) |
Nov 24, 2017 | 43.72 | 43.94 | 43.69 | 43.94 | 94,611 | +0.39(+0.90%) |
Nov 22, 2017 | 43.57 | 43.70 | 43.39 | 43.55 | 133,186 | -0.19(-0.43%) |
Nov 21, 2017 | 43.29 | 43.76 | 43.28 | 43.73 | 75,698 | +0.48(+1.11%) |
Nov 20, 2017 | 43.26 | 43.35 | 43.21 | 43.25 | 84,028 | -0.21(-0.49%) |
Nov 17, 2017 | 43.62 | 43.62 | 43.37 | 43.47 | 135,888 | -0.28(-0.65%) |
Nov 16, 2017 | 43.62 | 43.80 | 43.52 | 43.75 | 235,456 | +0.60(+1.38%) |
Nov 15, 2017 | 43.26 | 43.41 | 43.15 | 43.16 | 154,069 | -0.61(-1.40%) |
Nov 14, 2017 | 43.73 | 43.85 | 43.60 | 43.77 | 166,665 | +0.48(+1.11%) |
Nov 13, 2017 | 42.97 | 43.36 | 42.93 | 43.29 | 120,604 | +0.19(+0.43%) |
Nov 10, 2017 | 43.09 | 43.21 | 42.83 | 43.10 | 109,040 | -0.35(-0.80%) |
Nov 09, 2017 | 43.16 | 43.46 | 43.16 | 43.45 | 128,561 | +0.12(+0.27%) |
Nov 08, 2017 | 43.35 | 43.48 | 43.13 | 43.33 | 368,558 | +0.08(+0.19%) |
Nov 07, 2017 | 43.46 | 43.53 | 43.13 | 43.25 | 541,442 | +0.07(+0.16%) |
Nov 06, 2017 | 43.41 | 43.60 | 42.90 | 43.18 | 532,088 | +0.17(+0.39%) |
Nov 03, 2017 | 42.79 | 43.11 | 42.59 | 43.01 | 828,559 | +0.43(+1.00%) |
Nov 02, 2017 | 42.67 | 42.87 | 42.50 | 42.59 | 1,055,134 | -0.58(-1.34%) |