Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.08 | 50.23 | 48.10 | 48.62 | 129,683 | -1.25(-2.51%) |
Jan 30, 2018 | 50.44 | 50.60 | 49.82 | 49.87 | 87,488 | -0.68(-1.34%) |
Jan 29, 2018 | 51.12 | 51.12 | 50.39 | 50.55 | 73,544 | -0.73(-1.42%) |
Jan 26, 2018 | 51.85 | 51.95 | 51.12 | 51.28 | 40,848 | -0.47(-0.91%) |
Jan 25, 2018 | 51.85 | 51.98 | 51.59 | 51.74 | 25,531 | +0.00(+0.00%) |
Jan 24, 2018 | 51.69 | 52.06 | 51.69 | 51.74 | 35,940 | +0.21(+0.40%) |
Jan 23, 2018 | 51.28 | 51.74 | 51.22 | 51.54 | 42,167 | +0.26(+0.51%) |
Jan 22, 2018 | 51.22 | 51.59 | 51.12 | 51.28 | 32,090 | -0.05(-0.10%) |
Jan 19, 2018 | 51.12 | 51.54 | 51.07 | 51.33 | 67,201 | +0.21(+0.41%) |
Jan 18, 2018 | 51.64 | 51.64 | 51.12 | 51.12 | 32,011 | -0.47(-0.91%) |
Jan 17, 2018 | 51.69 | 52.00 | 51.54 | 51.59 | 44,587 | +0.26(+0.51%) |
Jan 16, 2018 | 51.74 | 52.58 | 51.28 | 51.33 | 54,107 | -0.78(-1.50%) |
Jan 12, 2018 | 52.11 | 52.11 | 52.11 | 0 | -0.21(-0.40%) | |
Jan 11, 2018 | 51.33 | 52.63 | 51.33 | 52.32 | 50,901 | +0.73(+1.41%) |
Jan 10, 2018 | 51.33 | 51.95 | 51.22 | 51.59 | 38,219 | +0.05(+0.10%) |
Jan 09, 2018 | 51.85 | 51.85 | 51.33 | 51.54 | 37,580 | -0.31(-0.60%) |
Jan 08, 2018 | 51.33 | 52.06 | 51.01 | 51.85 | 66,369 | +0.52(+1.02%) |
Jan 05, 2018 | 51.43 | 51.51 | 50.91 | 51.33 | 47,016 | +0.05(+0.10%) |
Jan 04, 2018 | 50.96 | 51.69 | 50.96 | 51.28 | 57,328 | +0.26(+0.51%) |
Jan 03, 2018 | 51.69 | 51.90 | 50.96 | 51.01 | 62,583 | -0.68(-1.31%) |
Jan 02, 2018 | 51.90 | 52.21 | 51.33 | 51.69 | 93,994 | -0.16(-0.30%) |
Dec 29, 2017 | 51.85 | 51.85 | 51.85 | 0 | -0.73(-1.39%) | |
Dec 28, 2017 | 52.33 | 52.58 | 51.87 | 52.58 | 96,133 | +0.56(+1.07%) |
Dec 27, 2017 | 51.82 | 52.27 | 51.11 | 52.02 | 91,316 | +0.35(+0.68%) |
Dec 26, 2017 | 51.57 | 51.97 | 51.46 | 51.67 | 42,609 | +0.15(+0.29%) |
Dec 22, 2017 | 51.72 | 51.82 | 51.36 | 51.52 | 49,835 | +0.10(+0.20%) |
Dec 21, 2017 | 51.01 | 51.67 | 50.91 | 51.42 | 36,826 | +0.56(+1.09%) |
Dec 20, 2017 | 50.76 | 51.21 | 50.61 | 50.86 | 32,050 | +0.20(+0.40%) |
Dec 19, 2017 | 51.42 | 51.67 | 50.61 | 50.66 | 53,326 | -0.71(-1.38%) |
Dec 18, 2017 | 51.92 | 52.43 | 51.06 | 51.36 | 60,148 | -0.56(-1.07%) |
Dec 15, 2017 | 51.21 | 52.27 | 51.21 | 51.92 | 137,233 | +0.76(+1.48%) |
Dec 14, 2017 | 51.26 | 51.72 | 50.81 | 51.16 | 43,723 | -0.25(-0.49%) |
Dec 13, 2017 | 50.81 | 51.72 | 50.76 | 51.42 | 35,143 | +0.56(+1.09%) |
Dec 12, 2017 | 50.86 | 51.16 | 50.81 | 50.86 | 28,554 | +0.00(+0.00%) |
Dec 11, 2017 | 50.61 | 51.16 | 50.61 | 50.86 | 25,582 | +0.10(+0.20%) |
Dec 08, 2017 | 50.91 | 51.06 | 50.66 | 50.76 | 26,798 | +0.00(+0.00%) |
Dec 07, 2017 | 50.56 | 51.21 | 50.56 | 48,709 | +0.00(+0.00%) | |
Dec 06, 2017 | 50.56 | 51.06 | 50.56 | 50.66 | 24,479 | +0.00(+0.00%) |
Dec 05, 2017 | 50.91 | 51.06 | 50.61 | 50.66 | 25,684 | -0.25(-0.50%) |
Dec 04, 2017 | 51.16 | 51.52 | 50.91 | 50.91 | 36,926 | +0.05(+0.10%) |
Dec 01, 2017 | 50.61 | 50.71 | 50.45 | 50.86 | 46,459 | +0.15(+0.30%) |
Nov 30, 2017 | 51.67 | 51.67 | 50.61 | 50.71 | 58,689 | -0.91(-1.76%) |
Nov 29, 2017 | 51.42 | 51.77 | 51.16 | 51.62 | 27,536 | +0.20(+0.39%) |
Nov 28, 2017 | 51.16 | 51.49 | 51.01 | 51.42 | 28,517 | +0.30(+0.59%) |
Nov 27, 2017 | 51.67 | 51.77 | 51.06 | 51.11 | 42,282 | -0.35(-0.69%) |
Nov 24, 2017 | 51.47 | 51.57 | 51.11 | 51.47 | 16,742 | +0.15(+0.30%) |
Nov 22, 2017 | 50.96 | 51.62 | 50.83 | 51.31 | 46,726 | +0.25(+0.50%) |
Nov 21, 2017 | 50.30 | 51.16 | 50.20 | 51.06 | 50,950 | +0.86(+1.71%) |
Nov 20, 2017 | 49.19 | 50.20 | 49.19 | 50.20 | 50,478 | +1.01(+2.06%) |
Nov 17, 2017 | 48.89 | 49.44 | 48.89 | 49.19 | 46,164 | +0.10(+0.21%) |
Nov 16, 2017 | 48.69 | 49.34 | 48.53 | 49.09 | 38,961 | +0.35(+0.73%) |
Nov 15, 2017 | 49.29 | 52.58 | 48.03 | 48.74 | 44,620 | -0.61(-1.23%) |
Nov 14, 2017 | 48.79 | 49.39 | 48.79 | 49.34 | 60,815 | +0.61(+1.24%) |
Nov 13, 2017 | 48.63 | 48.79 | 48.08 | 48.74 | 65,484 | +0.00(+0.00%) |
Nov 10, 2017 | 49.29 | 50.10 | 48.69 | 48.74 | 76,405 | -0.61(-1.23%) |
Nov 09, 2017 | 49.54 | 49.54 | 48.86 | 49.34 | 64,380 | -0.10(-0.20%) |
Nov 08, 2017 | 50.15 | 50.15 | 48.75 | 49.44 | 86,716 | -0.25(-0.51%) |
Nov 07, 2017 | 49.49 | 50.35 | 49.14 | 49.70 | 75,480 | +0.45(+0.92%) |
Nov 06, 2017 | 50.30 | 50.30 | 49.14 | 49.24 | 54,171 | -0.96(-1.91%) |
Nov 03, 2017 | 50.30 | 50.35 | 49.80 | 50.20 | 40,172 | -0.20(-0.40%) |
Nov 02, 2017 | 51.16 | 51.21 | 50.00 | 50.40 | 75,685 | -0.71(-1.38%) |