Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.60 | 51.74 | 51.60 | 51.73 | 111,542 | +0.13(+0.25%) |
Jan 30, 2018 | 51.67 | 51.67 | 51.58 | 51.60 | 146,032 | -0.09(-0.17%) |
Jan 29, 2018 | 51.79 | 51.79 | 51.66 | 51.69 | 79,299 | -0.11(-0.22%) |
Jan 26, 2018 | 51.88 | 51.88 | 51.76 | 51.81 | 66,111 | -0.09(-0.17%) |
Jan 25, 2018 | 51.86 | 51.94 | 51.82 | 51.89 | 90,036 | +0.07(+0.14%) |
Jan 24, 2018 | 51.85 | 51.87 | 51.79 | 51.82 | 90,278 | -0.04(-0.08%) |
Jan 23, 2018 | 51.95 | 51.95 | 51.86 | 51.87 | 98,638 | +0.04(+0.08%) |
Jan 22, 2018 | 51.92 | 51.94 | 51.79 | 51.82 | 104,466 | -0.02(-0.03%) |
Jan 19, 2018 | 51.89 | 51.95 | 51.84 | 51.84 | 97,766 | +0.00(+0.00%) |
Jan 18, 2018 | 51.94 | 51.97 | 51.83 | 51.84 | 161,943 | -0.05(-0.09%) |
Jan 17, 2018 | 51.94 | 52.01 | 51.86 | 51.89 | 53,103 | -0.03(-0.06%) |
Jan 16, 2018 | 51.90 | 51.96 | 51.88 | 51.92 | 85,845 | +0.03(+0.06%) |
Jan 12, 2018 | 51.89 | 51.89 | 51.89 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 51.97 | 51.97 | 51.89 | 51.92 | 63,885 | -0.00(-0.01%) |
Jan 10, 2018 | 51.86 | 51.98 | 51.82 | 51.92 | 81,652 | -0.04(-0.07%) |
Jan 09, 2018 | 52.14 | 52.14 | 51.95 | 51.95 | 78,524 | -0.16(-0.31%) |
Jan 08, 2018 | 52.18 | 52.18 | 52.10 | 52.12 | 100,856 | +0.01(+0.02%) |
Jan 05, 2018 | 52.14 | 52.17 | 52.07 | 52.10 | 65,231 | -0.04(-0.08%) |
Jan 04, 2018 | 52.00 | 52.17 | 52.00 | 52.15 | 48,171 | -0.05(-0.09%) |
Jan 03, 2018 | 52.18 | 52.19 | 52.05 | 52.19 | 66,584 | +0.10(+0.19%) |
Jan 02, 2018 | 52.06 | 52.06 | 52.00 | 52.10 | 77,058 | +0.04(+0.07%) |
Dec 29, 2017 | 52.06 | 52.06 | 52.06 | 0 | -0.08(-0.15%) | |
Dec 28, 2017 | 52.17 | 52.17 | 52.03 | 52.14 | 58,277 | +0.08(+0.15%) |
Dec 27, 2017 | 52.03 | 52.12 | 52.01 | 52.06 | 74,219 | +0.07(+0.14%) |
Dec 26, 2017 | 51.88 | 51.99 | 51.79 | 51.99 | 68,607 | +0.02(+0.04%) |
Dec 22, 2017 | 51.81 | 52.00 | 51.77 | 51.97 | 100,597 | +0.16(+0.32%) |
Dec 21, 2017 | 51.75 | 51.81 | 51.72 | 51.80 | 45,130 | +0.03(+0.05%) |
Dec 20, 2017 | 51.80 | 51.87 | 51.62 | 51.77 | 84,696 | +0.00(+0.00%) |
Dec 19, 2017 | 51.94 | 51.96 | 51.75 | 51.77 | 105,737 | -0.21(-0.41%) |
Dec 18, 2017 | 52.01 | 52.07 | 51.97 | 51.98 | 132,484 | -0.02(-0.03%) |
Dec 15, 2017 | 52.04 | 52.10 | 51.98 | 52.00 | 41,685 | +0.02(+0.03%) |
Dec 14, 2017 | 52.05 | 52.20 | 51.98 | 51.98 | 128,412 | -0.15(-0.29%) |
Dec 13, 2017 | 51.98 | 52.14 | 51.90 | 52.13 | 79,375 | +0.22(+0.42%) |
Dec 12, 2017 | 51.80 | 51.93 | 51.80 | 51.91 | 143,157 | -0.04(-0.08%) |
Dec 11, 2017 | 51.98 | 52.05 | 51.89 | 51.96 | 80,418 | -0.07(-0.14%) |
Dec 08, 2017 | 52.18 | 52.18 | 51.96 | 52.03 | 56,437 | -0.26(-0.50%) |
Dec 07, 2017 | 52.22 | 52.29 | 52.20 | 52.29 | 50,831 | -0.07(-0.13%) |
Dec 06, 2017 | 52.08 | 52.37 | 52.08 | 52.36 | 100,337 | +0.34(+0.66%) |
Dec 05, 2017 | 51.76 | 52.02 | 51.76 | 52.02 | 44,064 | +0.27(+0.52%) |
Dec 04, 2017 | 51.76 | 51.85 | 51.76 | 51.75 | 48,376 | -0.05(-0.10%) |
Dec 01, 2017 | 51.73 | 51.84 | 51.63 | 51.80 | 57,284 | +0.16(+0.30%) |
Nov 30, 2017 | 51.46 | 51.65 | 51.41 | 51.65 | 57,977 | +0.19(+0.37%) |
Nov 29, 2017 | 51.50 | 51.50 | 51.44 | 51.46 | 99,802 | -0.14(-0.26%) |
Nov 28, 2017 | 51.66 | 51.66 | 51.57 | 51.59 | 38,039 | -0.06(-0.12%) |
Nov 27, 2017 | 51.77 | 51.77 | 51.63 | 51.65 | 38,918 | -0.06(-0.12%) |
Nov 24, 2017 | 51.72 | 51.76 | 51.71 | 51.72 | 13,809 | -0.08(-0.15%) |
Nov 22, 2017 | 51.85 | 51.89 | 51.76 | 51.79 | 72,429 | -0.11(-0.20%) |
Nov 21, 2017 | 51.98 | 52.01 | 51.86 | 51.90 | 59,442 | -0.08(-0.15%) |
Nov 20, 2017 | 51.99 | 51.99 | 51.89 | 51.98 | 28,528 | +0.06(+0.12%) |
Nov 17, 2017 | 51.97 | 51.97 | 51.87 | 51.92 | 27,557 | -0.10(-0.19%) |
Nov 16, 2017 | 52.00 | 52.06 | 51.94 | 52.01 | 37,127 | -0.07(-0.13%) |
Nov 15, 2017 | 52.06 | 52.08 | 51.99 | 52.08 | 18,813 | +0.12(+0.24%) |
Nov 14, 2017 | 52.00 | 52.04 | 51.93 | 51.96 | 33,283 | -0.08(-0.15%) |
Nov 13, 2017 | 52.06 | 52.06 | 51.97 | 52.04 | 34,737 | +0.00(+0.00%) |
Nov 10, 2017 | 52.05 | 52.07 | 51.98 | 52.04 | 40,600 | -0.16(-0.30%) |
Nov 09, 2017 | 52.22 | 52.25 | 52.16 | 52.20 | 35,595 | -0.04(-0.08%) |
Nov 08, 2017 | 52.22 | 52.27 | 52.17 | 52.24 | 29,555 | +0.04(+0.07%) |
Nov 07, 2017 | 52.09 | 52.21 | 52.07 | 52.21 | 30,668 | +0.15(+0.30%) |
Nov 06, 2017 | 52.01 | 52.09 | 52.01 | 52.05 | 57,697 | +0.06(+0.11%) |
Nov 03, 2017 | 51.96 | 52.08 | 51.92 | 52.00 | 38,755 | +0.05(+0.11%) |
Nov 02, 2017 | 51.92 | 51.97 | 51.91 | 51.94 | 25,520 | +0.13(+0.25%) |