Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 56.05 | 57.14 | 55.39 | 56.38 | 927,051 | +0.83(+1.50%) |
Jan 30, 2018 | 57.20 | 58.07 | 55.23 | 55.54 | 712,279 | -2.13(-3.69%) |
Jan 29, 2018 | 57.31 | 58.75 | 56.91 | 57.67 | 492,905 | +0.00(+0.00%) |
Jan 26, 2018 | 57.12 | 57.96 | 56.53 | 57.67 | 465,614 | +0.63(+1.11%) |
Jan 25, 2018 | 58.15 | 58.17 | 56.38 | 57.03 | 378,322 | -0.83(-1.44%) |
Jan 24, 2018 | 58.90 | 58.98 | 57.14 | 57.87 | 510,566 | -1.00(-1.70%) |
Jan 23, 2018 | 58.58 | 59.17 | 57.73 | 58.87 | 402,225 | -0.08(-0.14%) |
Jan 22, 2018 | 58.45 | 59.26 | 57.72 | 58.95 | 696,597 | +0.41(+0.70%) |
Jan 19, 2018 | 58.19 | 59.25 | 57.87 | 58.54 | 1,010,834 | +0.55(+0.95%) |
Jan 18, 2018 | 57.89 | 58.30 | 57.07 | 57.99 | 647,421 | +0.11(+0.19%) |
Jan 17, 2018 | 57.36 | 58.35 | 56.64 | 57.89 | 685,460 | +1.30(+2.30%) |
Jan 16, 2018 | 58.47 | 58.67 | 55.92 | 56.58 | 851,921 | -1.83(-3.13%) |
Jan 12, 2018 | 58.41 | 58.41 | 58.41 | 0 | +3.34(+6.06%) | |
Jan 11, 2018 | 53.40 | 55.62 | 52.95 | 55.07 | 884,210 | +2.11(+3.99%) |
Jan 10, 2018 | 53.40 | 52.96 | 898,207 | +1.99(+3.91%) | ||
Jan 09, 2018 | 50.59 | 51.12 | 49.45 | 50.97 | 961,279 | +0.83(+1.65%) |
Jan 08, 2018 | 49.26 | 51.07 | 48.60 | 50.14 | 1,139,110 | +1.45(+2.98%) |
Jan 05, 2018 | 47.66 | 48.78 | 47.37 | 48.69 | 533,732 | +0.92(+1.92%) |
Jan 04, 2018 | 49.34 | 49.88 | 46.63 | 47.77 | 1,036,898 | -1.78(-3.59%) |
Jan 03, 2018 | 50.85 | 51.05 | 48.59 | 49.55 | 960,586 | -1.03(-2.05%) |
Jan 02, 2018 | 50.42 | 51.58 | 50.04 | 50.58 | 956,241 | +0.48(+0.95%) |
Dec 29, 2017 | 50.11 | 50.11 | 50.11 | 0 | -0.66(-1.30%) | |
Dec 28, 2017 | 51.24 | 51.65 | 50.23 | 50.77 | 494,769 | -0.57(-1.11%) |
Dec 27, 2017 | 52.85 | 53.20 | 50.99 | 51.34 | 363,985 | -1.36(-2.58%) |
Dec 26, 2017 | 51.87 | 54.42 | 51.87 | 52.69 | 672,372 | +0.95(+1.84%) |
Dec 22, 2017 | 51.29 | 52.32 | 50.69 | 51.74 | 476,072 | +0.58(+1.14%) |
Dec 21, 2017 | 50.99 | 51.57 | 50.29 | 51.16 | 373,116 | +0.53(+1.05%) |
Dec 20, 2017 | 51.01 | 51.19 | 50.11 | 50.63 | 334,055 | +0.01(+0.02%) |
Dec 19, 2017 | 50.69 | 50.99 | 49.82 | 50.62 | 332,139 | -0.09(-0.18%) |
Dec 18, 2017 | 48.89 | 51.19 | 48.67 | 50.71 | 707,630 | +2.27(+4.70%) |
Dec 15, 2017 | 47.59 | 49.03 | 47.35 | 48.44 | 1,094,242 | +0.95(+2.00%) |
Dec 14, 2017 | 48.64 | 49.03 | 46.64 | 47.49 | 731,377 | -0.87(-1.81%) |
Dec 13, 2017 | 47.50 | 48.84 | 47.32 | 48.36 | 575,706 | +0.79(+1.66%) |
Dec 12, 2017 | 48.19 | 48.81 | 46.98 | 47.57 | 649,855 | -0.73(-1.52%) |
Dec 11, 2017 | 49.21 | 49.40 | 47.68 | 48.30 | 558,621 | -0.67(-1.36%) |
Dec 08, 2017 | 48.79 | 49.21 | 47.32 | 48.97 | 819,120 | +0.00(+0.00%) |
Dec 07, 2017 | 49.33 | 49.72 | 48.12 | 502,978 | +0.00(+0.00%) | |
Dec 06, 2017 | 48.25 | 49.96 | 47.82 | 48.89 | 515,326 | +0.77(+1.61%) |
Dec 05, 2017 | 49.16 | 49.64 | 47.14 | 48.11 | 514,692 | -0.99(-2.02%) |
Dec 04, 2017 | 48.70 | 50.18 | 48.70 | 49.10 | 912,202 | +1.28(+2.68%) |
Dec 01, 2017 | 50.30 | 50.35 | 47.01 | 47.82 | 1,386,977 | -2.25(-4.49%) |
Nov 30, 2017 | 54.43 | 49.97 | 50.07 | 1,525,803 | -2.78(-5.26%) | |
Nov 29, 2017 | 48.24 | 53.00 | 47.94 | 52.85 | 1,923,682 | +4.99(+10.43%) |
Nov 28, 2017 | 45.85 | 47.90 | 45.40 | 47.86 | 685,947 | +2.04(+4.45%) |
Nov 27, 2017 | 43.76 | 46.09 | 43.76 | 45.82 | 1,028,386 | +2.06(+4.70%) |
Nov 24, 2017 | 44.18 | 44.63 | 43.49 | 43.76 | 369,671 | -0.09(-0.21%) |
Nov 22, 2017 | 43.80 | 44.94 | 43.58 | 43.85 | 439,627 | +0.09(+0.21%) |
Nov 21, 2017 | 45.01 | 45.01 | 43.51 | 43.76 | 588,830 | -1.38(-3.06%) |
Nov 20, 2017 | 46.20 | 46.59 | 44.40 | 45.15 | 521,382 | -1.16(-2.50%) |
Nov 17, 2017 | 46.86 | 47.45 | 45.60 | 46.30 | 837,795 | -0.02(-0.05%) |
Nov 16, 2017 | 45.34 | 46.69 | 44.73 | 46.33 | 458,730 | +1.20(+2.66%) |
Nov 15, 2017 | 44.24 | 45.40 | 43.92 | 45.13 | 517,796 | +0.23(+0.52%) |
Nov 14, 2017 | 44.03 | 45.81 | 43.95 | 44.90 | 599,046 | -0.24(-0.54%) |
Nov 13, 2017 | 47.89 | 47.89 | 44.62 | 45.14 | 1,182,257 | -2.57(-5.40%) |
Nov 10, 2017 | 49.15 | 50.03 | 45.02 | 47.71 | 2,735,872 | +0.04(+0.09%) |
Nov 09, 2017 | 43.27 | 47.93 | 42.76 | 47.67 | 2,605,965 | +5.17(+12.15%) |
Nov 08, 2017 | 41.70 | 42.89 | 41.70 | 42.50 | 1,849,229 | +0.45(+1.07%) |
Nov 07, 2017 | 43.76 | 44.20 | 41.58 | 42.05 | 1,020,376 | -1.71(-3.90%) |
Nov 06, 2017 | 42.98 | 43.93 | 42.73 | 43.76 | 423,638 | +0.83(+1.94%) |
Nov 03, 2017 | 42.83 | 43.81 | 42.65 | 42.93 | 576,606 | -0.05(-0.12%) |
Nov 02, 2017 | 43.39 | 43.70 | 42.56 | 42.98 | 480,086 | +0.08(+0.19%) |