Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.58 | 51.61 | 51.07 | 51.23 | 251,840 | +0.12(+0.23%) |
Jan 30, 2018 | 51.49 | 51.52 | 51.10 | 51.11 | 131,549 | +0.26(+0.51%) |
Jan 29, 2018 | 50.67 | 51.03 | 50.67 | 50.85 | 86,812 | -0.26(-0.51%) |
Jan 26, 2018 | 50.86 | 51.12 | 50.81 | 51.11 | 137,190 | +0.70(+1.40%) |
Jan 25, 2018 | 50.81 | 50.83 | 50.18 | 50.41 | 160,461 | +0.05(+0.11%) |
Jan 24, 2018 | 50.66 | 50.74 | 50.20 | 50.35 | 106,144 | +0.13(+0.27%) |
Jan 23, 2018 | 50.27 | 50.35 | 50.03 | 50.22 | 156,702 | +0.75(+1.51%) |
Jan 22, 2018 | 49.51 | 49.52 | 49.21 | 49.47 | 110,531 | -0.19(-0.38%) |
Jan 19, 2018 | 49.46 | 49.67 | 49.36 | 49.66 | 143,428 | +0.68(+1.38%) |
Jan 18, 2018 | 48.93 | 49.16 | 48.73 | 48.98 | 130,295 | +0.06(+0.13%) |
Jan 17, 2018 | 48.50 | 49.03 | 48.32 | 48.92 | 124,978 | +0.40(+0.83%) |
Jan 16, 2018 | 48.50 | 48.68 | 48.34 | 48.52 | 117,084 | -0.05(-0.11%) |
Jan 12, 2018 | 48.57 | 48.57 | 48.57 | 0 | -0.10(-0.20%) | |
Jan 11, 2018 | 48.47 | 48.72 | 48.31 | 48.67 | 157,927 | +0.33(+0.68%) |
Jan 10, 2018 | 48.60 | 48.62 | 48.26 | 48.34 | 214,692 | -0.84(-1.70%) |
Jan 09, 2018 | 48.80 | 49.26 | 48.72 | 49.18 | 185,704 | +0.55(+1.14%) |
Jan 08, 2018 | 48.79 | 48.82 | 48.51 | 48.63 | 146,603 | +0.26(+0.53%) |
Jan 05, 2018 | 48.21 | 48.50 | 48.11 | 48.37 | 217,620 | +0.62(+1.31%) |
Jan 04, 2018 | 47.60 | 47.84 | 47.53 | 47.74 | 252,765 | +0.86(+1.82%) |
Jan 03, 2018 | 46.83 | 47.00 | 46.72 | 46.89 | 93,344 | +0.27(+0.57%) |
Jan 02, 2018 | 46.51 | 46.94 | 46.47 | 46.62 | 134,325 | -0.19(-0.40%) |
Dec 29, 2017 | 46.81 | 46.81 | 46.81 | 0 | -0.15(-0.32%) | |
Dec 28, 2017 | 47.17 | 47.17 | 46.87 | 46.96 | 173,326 | +0.04(+0.08%) |
Dec 27, 2017 | 46.70 | 47.03 | 46.67 | 46.92 | 137,744 | +0.32(+0.69%) |
Dec 26, 2017 | 46.69 | 46.78 | 46.53 | 46.60 | 76,283 | -0.03(-0.06%) |
Dec 22, 2017 | 46.47 | 46.68 | 46.42 | 46.63 | 134,008 | +0.30(+0.65%) |
Dec 21, 2017 | 45.93 | 46.38 | 45.93 | 46.33 | 312,853 | +0.08(+0.17%) |
Dec 20, 2017 | 46.24 | 46.40 | 46.03 | 46.25 | 124,279 | -0.19(-0.40%) |
Dec 19, 2017 | 46.22 | 46.46 | 46.19 | 46.43 | 162,439 | -0.02(-0.04%) |
Dec 18, 2017 | 46.57 | 46.68 | 46.43 | 46.45 | 118,897 | +0.62(+1.36%) |
Dec 15, 2017 | 45.49 | 45.86 | 45.49 | 45.83 | 176,006 | -0.06(-0.14%) |
Dec 14, 2017 | 45.97 | 46.17 | 45.87 | 45.89 | 113,436 | -0.61(-1.30%) |
Dec 13, 2017 | 46.42 | 46.66 | 46.33 | 46.50 | 110,924 | +0.23(+0.50%) |
Dec 12, 2017 | 45.95 | 46.30 | 45.95 | 46.27 | 115,845 | +0.31(+0.68%) |
Dec 11, 2017 | 46.11 | 46.19 | 45.91 | 45.95 | 188,925 | -0.05(-0.12%) |
Dec 08, 2017 | 45.99 | 46.02 | 45.77 | 46.01 | 187,642 | +0.33(+0.72%) |
Dec 07, 2017 | 45.09 | 45.80 | 45.04 | 45.68 | 216,558 | +0.25(+0.55%) |
Dec 06, 2017 | 45.15 | 45.46 | 45.07 | 45.43 | 441,603 | +0.25(+0.55%) |
Dec 05, 2017 | 45.18 | 45.50 | 45.00 | 45.18 | 108,245 | -0.20(-0.45%) |
Dec 04, 2017 | 45.88 | 45.88 | 45.32 | 45.38 | 190,655 | +1.06(+2.39%) |
Dec 01, 2017 | 44.03 | 44.40 | 43.99 | 44.32 | 253,659 | -0.11(-0.24%) |
Nov 30, 2017 | 44.25 | 44.47 | 44.23 | 44.43 | 187,773 | +0.51(+1.16%) |
Nov 29, 2017 | 43.83 | 44.00 | 43.64 | 43.92 | 172,305 | +0.15(+0.35%) |
Nov 28, 2017 | 43.78 | 43.86 | 43.60 | 43.77 | 152,220 | +0.08(+0.18%) |
Nov 27, 2017 | 43.86 | 43.88 | 43.66 | 43.69 | 143,078 | -0.28(-0.63%) |
Nov 24, 2017 | 43.75 | 43.97 | 43.72 | 43.97 | 94,548 | +0.39(+0.90%) |
Nov 22, 2017 | 43.60 | 43.73 | 43.42 | 43.58 | 133,097 | -0.19(-0.43%) |
Nov 21, 2017 | 43.32 | 43.79 | 43.31 | 43.76 | 75,648 | +0.48(+1.11%) |
Nov 20, 2017 | 43.29 | 43.38 | 43.24 | 43.28 | 83,972 | -0.21(-0.49%) |
Nov 17, 2017 | 43.65 | 43.65 | 43.40 | 43.50 | 135,798 | -0.29(-0.65%) |
Nov 16, 2017 | 43.65 | 43.83 | 43.55 | 43.78 | 235,300 | +0.60(+1.38%) |
Nov 15, 2017 | 43.29 | 43.44 | 43.17 | 43.18 | 153,967 | -0.61(-1.40%) |
Nov 14, 2017 | 43.76 | 43.88 | 43.63 | 43.80 | 166,554 | +0.48(+1.11%) |
Nov 13, 2017 | 43.00 | 43.39 | 42.96 | 43.32 | 120,524 | +0.19(+0.43%) |
Nov 10, 2017 | 43.12 | 43.24 | 42.86 | 43.13 | 108,968 | -0.35(-0.80%) |
Nov 09, 2017 | 43.19 | 43.49 | 43.18 | 43.48 | 128,475 | +0.12(+0.27%) |
Nov 08, 2017 | 43.38 | 43.50 | 43.16 | 43.36 | 368,313 | +0.08(+0.19%) |
Nov 07, 2017 | 43.49 | 43.56 | 43.16 | 43.28 | 541,083 | +0.07(+0.16%) |
Nov 06, 2017 | 43.44 | 43.63 | 42.93 | 43.21 | 531,735 | +0.17(+0.39%) |
Nov 03, 2017 | 42.82 | 43.14 | 42.62 | 43.04 | 828,009 | +0.43(+1.00%) |
Nov 02, 2017 | 42.70 | 42.90 | 42.52 | 42.61 | 1,054,434 | -0.58(-1.34%) |