Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.16 | 50.16 | 49.44 | 49.56 | 4,138,438 | -0.38(-0.75%) |
Jan 30, 2018 | 49.57 | 50.05 | 49.57 | 49.93 | 418,491 | +0.05(+0.11%) |
Jan 29, 2018 | 50.14 | 50.72 | 49.33 | 49.88 | 421,624 | -0.57(-1.14%) |
Jan 26, 2018 | 51.58 | 52.22 | 49.93 | 50.45 | 488,441 | -1.15(-2.23%) |
Jan 25, 2018 | 53.64 | 53.85 | 51.05 | 51.60 | 662,952 | -1.75(-3.28%) |
Jan 24, 2018 | 51.78 | 53.79 | 51.28 | 53.35 | 1,246,992 | +1.76(+3.41%) |
Jan 23, 2018 | 50.83 | 52.55 | 50.53 | 51.59 | 703,990 | +1.12(+2.22%) |
Jan 22, 2018 | 50.65 | 50.79 | 49.62 | 50.47 | 319,111 | +0.04(+0.09%) |
Jan 19, 2018 | 49.47 | 50.50 | 49.47 | 50.43 | 338,862 | +0.98(+1.98%) |
Jan 18, 2018 | 49.80 | 50.18 | 49.30 | 49.45 | 224,307 | -0.39(-0.79%) |
Jan 17, 2018 | 49.63 | 50.02 | 49.25 | 49.84 | 277,383 | +0.54(+1.09%) |
Jan 16, 2018 | 49.31 | 50.18 | 49.24 | 49.30 | 303,142 | +0.02(+0.04%) |
Jan 12, 2018 | 49.29 | 49.29 | 49.29 | 0 | -0.31(-0.62%) | |
Jan 11, 2018 | 49.45 | 49.73 | 49.22 | 49.59 | 168,045 | +0.11(+0.22%) |
Jan 10, 2018 | 49.98 | 49.98 | 49.09 | 49.48 | 272,339 | -0.59(-1.18%) |
Jan 09, 2018 | 50.64 | 50.74 | 50.01 | 50.08 | 119,454 | -0.62(-1.22%) |
Jan 08, 2018 | 49.79 | 51.08 | 49.75 | 50.70 | 272,463 | +0.87(+1.75%) |
Jan 05, 2018 | 50.07 | 50.48 | 49.49 | 49.83 | 169,923 | -0.32(-0.64%) |
Jan 04, 2018 | 50.64 | 51.26 | 50.03 | 50.15 | 212,780 | -0.42(-0.83%) |
Jan 03, 2018 | 50.49 | 50.97 | 50.09 | 50.57 | 367,569 | -0.04(-0.09%) |
Jan 02, 2018 | 51.98 | 52.28 | 50.62 | 50.62 | 421,073 | -1.36(-2.61%) |
Dec 29, 2017 | 51.97 | 51.97 | 51.97 | 0 | +0.12(+0.23%) | |
Dec 28, 2017 | 51.47 | 52.04 | 51.26 | 51.85 | 180,220 | +0.44(+0.86%) |
Dec 27, 2017 | 50.98 | 52.14 | 50.88 | 51.41 | 171,352 | +0.61(+1.20%) |
Dec 26, 2017 | 50.46 | 51.20 | 50.46 | 50.80 | 174,818 | +0.46(+0.91%) |
Dec 22, 2017 | 50.12 | 50.43 | 49.44 | 50.35 | 137,896 | +0.43(+0.86%) |
Dec 21, 2017 | 49.43 | 50.25 | 49.18 | 49.92 | 140,610 | +0.45(+0.91%) |
Dec 20, 2017 | 49.06 | 50.44 | 48.89 | 49.47 | 281,381 | +0.50(+1.03%) |
Dec 19, 2017 | 49.97 | 50.28 | 48.87 | 48.96 | 201,973 | -0.95(-1.91%) |
Dec 18, 2017 | 49.94 | 50.77 | 49.49 | 49.92 | 262,461 | -0.95(-1.87%) |
Dec 15, 2017 | 49.68 | 51.31 | 49.60 | 50.87 | 572,972 | +1.53(+3.11%) |
Dec 14, 2017 | 49.33 | 50.09 | 48.98 | 49.33 | 250,759 | -0.10(-0.20%) |
Dec 13, 2017 | 49.43 | 49.81 | 49.29 | 49.43 | 294,204 | +0.05(+0.11%) |
Dec 12, 2017 | 49.97 | 50.48 | 49.33 | 49.38 | 269,214 | -0.60(-1.20%) |
Dec 11, 2017 | 50.53 | 50.53 | 49.66 | 49.98 | 212,931 | -0.52(-1.03%) |
Dec 08, 2017 | 50.68 | 50.79 | 50.39 | 50.50 | 158,093 | +0.00(+0.00%) |
Dec 07, 2017 | 50.42 | 50.72 | 49.84 | 131,575 | +0.00(+0.00%) | |
Dec 06, 2017 | 50.26 | 50.84 | 50.12 | 50.44 | 102,041 | +0.20(+0.39%) |
Dec 05, 2017 | 51.37 | 51.37 | 50.05 | 50.25 | 167,949 | -1.15(-2.24%) |
Dec 04, 2017 | 51.54 | 51.98 | 51.08 | 51.40 | 210,299 | +0.13(+0.26%) |
Dec 01, 2017 | 51.93 | 51.93 | 50.15 | 51.26 | 213,783 | -0.51(-0.99%) |
Nov 30, 2017 | 51.66 | 52.15 | 51.35 | 51.77 | 157,108 | +0.29(+0.56%) |
Nov 29, 2017 | 50.83 | 51.68 | 50.83 | 51.49 | 235,180 | +0.63(+1.24%) |
Nov 28, 2017 | 50.53 | 50.91 | 50.14 | 50.86 | 234,616 | +0.68(+1.36%) |
Nov 27, 2017 | 50.26 | 50.66 | 50.11 | 50.18 | 101,864 | +0.05(+0.11%) |
Nov 24, 2017 | 50.53 | 50.53 | 49.84 | 50.12 | 57,353 | -0.30(-0.59%) |
Nov 22, 2017 | 50.53 | 50.74 | 50.03 | 50.42 | 183,855 | -0.12(-0.23%) |
Nov 21, 2017 | 49.74 | 50.85 | 49.36 | 50.53 | 313,621 | +1.03(+2.08%) |
Nov 20, 2017 | 49.87 | 49.87 | 48.82 | 49.50 | 267,839 | -0.19(-0.38%) |
Nov 17, 2017 | 48.91 | 49.78 | 48.40 | 49.69 | 194,964 | +0.48(+0.97%) |
Nov 16, 2017 | 48.94 | 49.48 | 48.85 | 49.22 | 207,254 | +0.30(+0.61%) |
Nov 15, 2017 | 49.18 | 49.90 | 48.86 | 48.92 | 126,143 | -0.28(-0.57%) |
Nov 14, 2017 | 48.42 | 49.35 | 48.38 | 49.20 | 115,246 | +0.86(+1.77%) |
Nov 13, 2017 | 47.28 | 48.58 | 47.12 | 48.34 | 135,742 | +1.05(+2.23%) |
Nov 10, 2017 | 47.89 | 47.90 | 47.15 | 47.29 | 154,218 | -0.65(-1.36%) |
Nov 09, 2017 | 48.14 | 48.46 | 47.65 | 47.94 | 161,443 | -0.25(-0.52%) |
Nov 08, 2017 | 47.59 | 48.34 | 47.07 | 48.19 | 159,232 | +0.46(+0.95%) |
Nov 07, 2017 | 46.68 | 48.51 | 46.45 | 47.73 | 149,205 | -0.49(-1.02%) |
Nov 06, 2017 | 48.23 | 48.50 | 48.03 | 48.22 | 140,855 | +0.17(+0.35%) |
Nov 03, 2017 | 47.97 | 48.75 | 47.91 | 48.05 | 135,895 | -0.28(-0.57%) |
Nov 02, 2017 | 47.89 | 48.67 | 47.73 | 48.33 | 122,555 | +0.44(+0.91%) |