Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.91 | 48.66 | 47.60 | 48.65 | 1,489,862 | +0.99(+2.08%) |
Jan 30, 2018 | 47.73 | 47.73 | 47.56 | 47.66 | 292,566 | -0.29(-0.60%) |
Jan 29, 2018 | 48.13 | 48.90 | 47.87 | 47.95 | 341,962 | -0.58(-1.19%) |
Jan 26, 2018 | 48.59 | 48.67 | 48.20 | 48.52 | 443,798 | -0.07(-0.14%) |
Jan 25, 2018 | 48.65 | 48.72 | 48.27 | 48.59 | 454,944 | -0.14(-0.28%) |
Jan 24, 2018 | 48.97 | 48.98 | 48.57 | 48.73 | 373,852 | -0.23(-0.47%) |
Jan 23, 2018 | 48.26 | 48.98 | 48.26 | 48.96 | 162,802 | +0.71(+1.47%) |
Jan 22, 2018 | 47.83 | 48.27 | 47.83 | 48.25 | 411,196 | +0.45(+0.94%) |
Jan 19, 2018 | 47.70 | 47.84 | 47.53 | 47.80 | 505,568 | +0.14(+0.29%) |
Jan 18, 2018 | 48.00 | 48.02 | 47.59 | 47.66 | 931,434 | -0.55(-1.14%) |
Jan 17, 2018 | 47.99 | 48.38 | 47.84 | 48.21 | 787,022 | +0.27(+0.57%) |
Jan 16, 2018 | 47.82 | 48.45 | 47.81 | 47.94 | 779,688 | +0.12(+0.25%) |
Jan 12, 2018 | 47.81 | 47.81 | 47.81 | 0 | -0.39(-0.81%) | |
Jan 11, 2018 | 48.51 | 48.74 | 48.17 | 48.20 | 443,264 | -0.24(-0.50%) |
Jan 10, 2018 | 48.24 | 48.45 | 424,806 | -0.69(-1.39%) | ||
Jan 09, 2018 | 49.77 | 49.78 | 49.10 | 49.13 | 270,868 | -0.62(-1.25%) |
Jan 08, 2018 | 49.48 | 49.84 | 49.48 | 49.75 | 468,978 | +0.23(+0.47%) |
Jan 05, 2018 | 49.42 | 49.58 | 49.38 | 49.52 | 582,018 | +0.08(+0.16%) |
Jan 04, 2018 | 50.15 | 50.26 | 49.42 | 49.44 | 436,158 | -0.95(-1.89%) |
Jan 03, 2018 | 50.62 | 50.62 | 50.25 | 50.38 | 472,648 | +0.00(+0.00%) |
Jan 02, 2018 | 50.59 | 50.76 | 50.59 | 50.38 | 365,918 | -0.27(-0.54%) |
Dec 29, 2017 | 50.66 | 50.66 | 50.66 | 0 | +0.03(+0.07%) | |
Dec 28, 2017 | 50.48 | 50.65 | 50.23 | 50.62 | 427,554 | +0.27(+0.53%) |
Dec 27, 2017 | 50.28 | 50.71 | 50.20 | 50.36 | 218,832 | +0.20(+0.40%) |
Dec 26, 2017 | 49.80 | 50.26 | 49.80 | 50.16 | 192,370 | +0.28(+0.57%) |
Dec 22, 2017 | 49.45 | 49.95 | 49.45 | 49.88 | 383,530 | +0.42(+0.86%) |
Dec 21, 2017 | 49.72 | 49.86 | 49.45 | 49.45 | 163,470 | -0.30(-0.60%) |
Dec 20, 2017 | 50.24 | 50.46 | 49.74 | 49.75 | 396,487 | -0.57(-1.13%) |
Dec 19, 2017 | 51.34 | 51.57 | 50.23 | 50.32 | 304,025 | -1.17(-2.27%) |
Dec 18, 2017 | 51.41 | 51.75 | 50.95 | 51.49 | 217,720 | +0.29(+0.56%) |
Dec 15, 2017 | 50.92 | 51.30 | 50.92 | 51.20 | 230,672 | +0.24(+0.47%) |
Dec 14, 2017 | 50.78 | 51.08 | 50.78 | 50.96 | 204,523 | +0.07(+0.15%) |
Dec 13, 2017 | 51.04 | 51.26 | 50.84 | 50.89 | 245,210 | -0.07(-0.14%) |
Dec 12, 2017 | 51.05 | 51.08 | 50.43 | 50.96 | 250,332 | +0.38(+0.75%) |
Dec 11, 2017 | 50.56 | 50.58 | 50.43 | 50.58 | 265,405 | +0.03(+0.07%) |
Dec 08, 2017 | 50.33 | 50.63 | 50.28 | 50.54 | 209,799 | +0.25(+0.49%) |
Dec 07, 2017 | 50.21 | 50.36 | 50.01 | 50.30 | 415,405 | +0.11(+0.22%) |
Dec 06, 2017 | 50.10 | 50.36 | 49.96 | 50.19 | 485,016 | +0.01(+0.02%) |
Dec 05, 2017 | 50.49 | 50.58 | 50.15 | 50.18 | 448,054 | -0.37(-0.73%) |
Dec 04, 2017 | 51.06 | 51.07 | 50.52 | 50.54 | 292,822 | -0.42(-0.83%) |
Dec 01, 2017 | 50.79 | 51.15 | 50.68 | 50.96 | 253,146 | +0.18(+0.36%) |
Nov 30, 2017 | 50.82 | 50.94 | 50.64 | 50.78 | 416,375 | +0.09(+0.18%) |
Nov 29, 2017 | 50.50 | 50.80 | 50.31 | 50.69 | 304,055 | +0.02(+0.05%) |
Nov 28, 2017 | 50.84 | 50.87 | 50.36 | 50.67 | 480,992 | -0.26(-0.51%) |
Nov 27, 2017 | 51.07 | 51.10 | 50.90 | 50.92 | 160,313 | -0.18(-0.34%) |
Nov 24, 2017 | 51.05 | 51.17 | 51.05 | 51.10 | 110,833 | +0.09(+0.18%) |
Nov 22, 2017 | 51.07 | 51.19 | 50.91 | 51.01 | 208,351 | -0.10(-0.20%) |
Nov 21, 2017 | 51.11 | 51.22 | 50.96 | 51.11 | 614,141 | +0.20(+0.39%) |
Nov 20, 2017 | 51.03 | 51.13 | 50.88 | 50.91 | 442,447 | -0.21(-0.40%) |
Nov 17, 2017 | 51.44 | 51.44 | 50.95 | 51.12 | 233,610 | -0.22(-0.42%) |
Nov 16, 2017 | 50.91 | 51.45 | 50.90 | 51.34 | 1,697,710 | +0.36(+0.70%) |
Nov 15, 2017 | 51.36 | 51.42 | 50.94 | 50.98 | 310,434 | -0.51(-0.99%) |
Nov 14, 2017 | 51.35 | 51.59 | 51.35 | 51.49 | 205,314 | -0.09(-0.18%) |
Nov 13, 2017 | 51.39 | 51.63 | 51.26 | 51.58 | 217,376 | +0.36(+0.71%) |
Nov 10, 2017 | 50.92 | 51.45 | 50.92 | 51.22 | 338,077 | +0.00(+0.01%) |
Nov 09, 2017 | 50.89 | 51.49 | 50.89 | 51.22 | 935,020 | +0.03(+0.06%) |
Nov 08, 2017 | 50.79 | 51.24 | 50.78 | 51.19 | 311,759 | +0.26(+0.52%) |
Nov 07, 2017 | 50.56 | 51.05 | 50.46 | 50.92 | 445,047 | +0.48(+0.94%) |
Nov 06, 2017 | 49.97 | 50.63 | 49.95 | 50.45 | 253,811 | +0.32(+0.64%) |
Nov 03, 2017 | 49.91 | 50.26 | 49.72 | 50.13 | 233,069 | +0.01(+0.02%) |
Nov 02, 2017 | 49.73 | 50.41 | 49.62 | 50.12 | 1,142,754 | +0.42(+0.85%) |