Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 52.08 | 52.09 | 50.54 | 51.36 | 183,986 | -0.45(-0.87%) |
Jan 30, 2018 | 52.40 | 52.44 | 51.75 | 51.81 | 267,338 | -1.00(-1.89%) |
Jan 29, 2018 | 53.00 | 53.50 | 52.35 | 52.81 | 150,788 | -0.36(-0.68%) |
Jan 26, 2018 | 53.79 | 53.91 | 52.63 | 53.17 | 171,460 | -0.31(-0.58%) |
Jan 25, 2018 | 53.53 | 54.37 | 53.12 | 53.48 | 286,499 | +0.16(+0.30%) |
Jan 24, 2018 | 53.05 | 54.15 | 52.80 | 53.32 | 156,205 | +0.38(+0.72%) |
Jan 23, 2018 | 53.24 | 53.49 | 52.56 | 52.94 | 166,479 | -0.13(-0.24%) |
Jan 22, 2018 | 53.50 | 53.50 | 52.57 | 53.07 | 218,828 | -0.53(-0.99%) |
Jan 19, 2018 | 52.91 | 53.77 | 52.60 | 53.60 | 170,452 | +0.89(+1.69%) |
Jan 18, 2018 | 53.42 | 53.60 | 52.27 | 52.71 | 208,603 | -0.71(-1.33%) |
Jan 17, 2018 | 52.79 | 53.55 | 52.15 | 53.42 | 174,704 | +1.01(+1.93%) |
Jan 16, 2018 | 54.62 | 55.34 | 52.02 | 52.41 | 331,405 | -1.66(-3.07%) |
Jan 12, 2018 | 54.07 | 54.07 | 54.07 | 0 | +1.17(+2.21%) | |
Jan 11, 2018 | 52.84 | 53.59 | 52.41 | 52.90 | 250,468 | +0.04(+0.08%) |
Jan 10, 2018 | 52.33 | 52.86 | 358,287 | -0.92(-1.71%) | ||
Jan 09, 2018 | 53.84 | 54.76 | 53.29 | 53.78 | 400,780 | +0.28(+0.52%) |
Jan 08, 2018 | 53.25 | 53.98 | 52.74 | 53.50 | 286,130 | +0.10(+0.19%) |
Jan 05, 2018 | 53.65 | 53.77 | 52.69 | 53.40 | 401,431 | -0.24(-0.45%) |
Jan 04, 2018 | 54.76 | 54.92 | 53.40 | 53.64 | 565,742 | -1.03(-1.88%) |
Jan 03, 2018 | 54.88 | 55.34 | 53.91 | 54.67 | 413,918 | -0.18(-0.33%) |
Jan 02, 2018 | 56.40 | 56.93 | 54.48 | 54.85 | 449,989 | -1.31(-2.33%) |
Dec 29, 2017 | 56.16 | 56.16 | 56.16 | 0 | -1.22(-2.13%) | |
Dec 28, 2017 | 57.16 | 57.83 | 56.88 | 57.38 | 166,950 | +0.44(+0.77%) |
Dec 27, 2017 | 56.26 | 57.35 | 56.15 | 56.94 | 233,414 | +0.65(+1.15%) |
Dec 26, 2017 | 56.67 | 57.00 | 55.73 | 56.29 | 232,789 | -0.38(-0.67%) |
Dec 22, 2017 | 57.27 | 57.35 | 56.34 | 56.67 | 210,873 | -0.60(-1.05%) |
Dec 21, 2017 | 57.47 | 57.90 | 56.56 | 57.27 | 261,249 | -0.07(-0.12%) |
Dec 20, 2017 | 58.57 | 58.60 | 56.34 | 57.34 | 400,289 | -0.66(-1.14%) |
Dec 19, 2017 | 58.73 | 58.99 | 57.85 | 58.00 | 401,084 | -0.64(-1.09%) |
Dec 18, 2017 | 56.78 | 58.76 | 56.42 | 58.64 | 719,554 | +2.89(+5.18%) |
Dec 15, 2017 | 55.65 | 56.51 | 54.99 | 55.75 | 1,390,386 | +1.25(+2.29%) |
Dec 14, 2017 | 54.89 | 55.40 | 53.95 | 54.50 | 560,405 | -0.39(-0.71%) |
Dec 13, 2017 | 54.10 | 55.75 | 53.84 | 54.89 | 362,720 | +0.83(+1.54%) |
Dec 12, 2017 | 54.09 | 54.84 | 53.59 | 54.06 | 538,948 | +0.33(+0.61%) |
Dec 11, 2017 | 55.83 | 56.10 | 53.40 | 53.73 | 570,413 | -1.93(-3.47%) |
Dec 08, 2017 | 56.01 | 56.40 | 55.29 | 55.66 | 407,513 | +0.09(+0.16%) |
Dec 07, 2017 | 54.47 | 56.80 | 54.31 | 55.57 | 951,868 | +1.10(+2.02%) |
Dec 06, 2017 | 52.52 | 58.21 | 52.10 | 54.47 | 4,678,905 | +11.22(+25.94%) |
Dec 05, 2017 | 44.05 | 44.74 | 42.96 | 43.25 | 719,237 | -0.75(-1.70%) |
Dec 04, 2017 | 45.50 | 45.50 | 43.71 | 44.00 | 419,442 | -0.72(-1.61%) |
Dec 01, 2017 | 45.53 | 45.53 | 44.22 | 44.72 | 328,434 | -0.86(-1.89%) |
Nov 30, 2017 | 45.45 | 45.73 | 44.99 | 45.58 | 173,260 | +0.59(+1.31%) |
Nov 29, 2017 | 45.90 | 46.00 | 44.43 | 44.99 | 303,188 | -0.76(-1.66%) |
Nov 28, 2017 | 44.49 | 45.89 | 44.27 | 45.75 | 194,153 | +1.29(+2.90%) |
Nov 27, 2017 | 45.00 | 45.37 | 43.91 | 44.46 | 207,639 | -0.54(-1.20%) |
Nov 24, 2017 | 45.28 | 45.28 | 44.53 | 45.00 | 82,637 | -0.03(-0.07%) |
Nov 22, 2017 | 45.25 | 45.50 | 44.58 | 45.03 | 255,796 | -0.05(-0.11%) |
Nov 21, 2017 | 43.69 | 45.11 | 43.69 | 45.08 | 276,674 | +1.38(+3.16%) |
Nov 20, 2017 | 42.67 | 43.75 | 42.52 | 43.70 | 136,770 | +0.97(+2.27%) |
Nov 17, 2017 | 42.52 | 42.98 | 42.40 | 42.73 | 141,453 | -0.04(-0.09%) |
Nov 16, 2017 | 42.19 | 43.22 | 42.17 | 42.77 | 170,230 | +0.61(+1.45%) |
Nov 15, 2017 | 42.63 | 42.99 | 41.53 | 42.16 | 390,241 | -0.83(-1.93%) |
Nov 14, 2017 | 43.22 | 43.87 | 42.80 | 42.99 | 240,765 | -0.53(-1.22%) |
Nov 13, 2017 | 43.46 | 43.72 | 42.38 | 43.52 | 219,796 | -0.25(-0.57%) |
Nov 10, 2017 | 42.89 | 44.49 | 42.12 | 43.77 | 278,164 | +0.44(+1.02%) |
Nov 09, 2017 | 43.57 | 44.80 | 42.21 | 43.33 | 513,474 | -1.58(-3.52%) |
Nov 08, 2017 | 48.00 | 48.11 | 42.81 | 44.91 | 1,745,056 | -3.38(-7.00%) |
Nov 07, 2017 | 50.76 | 51.25 | 48.28 | 48.29 | 495,418 | -2.34(-4.62%) |
Nov 06, 2017 | 50.37 | 50.96 | 50.00 | 50.63 | 175,388 | +0.28(+0.56%) |
Nov 03, 2017 | 51.08 | 51.20 | 50.33 | 50.35 | 215,630 | -0.95(-1.85%) |
Nov 02, 2017 | 50.73 | 51.72 | 50.09 | 51.30 | 307,381 | +0.44(+0.87%) |