Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 52.86 | 52.86 | 51.79 | 51.79 | 1,844 | -0.79(-1.49%) |
Jan 30, 2018 | 53.07 | 53.07 | 52.28 | 52.57 | 2,538 | -0.36(-0.68%) |
Jan 29, 2018 | 52.55 | 52.93 | 52.47 | 52.93 | 4,640 | +1.26(+2.44%) |
Jan 26, 2018 | 51.90 | 52.24 | 50.89 | 51.67 | 4,849 | +0.27(+0.52%) |
Jan 25, 2018 | 52.89 | 52.89 | 51.40 | 51.40 | 2,689 | -1.64(-3.10%) |
Jan 24, 2018 | 52.34 | 53.05 | 52.34 | 53.05 | 2,633 | +0.94(+1.80%) |
Jan 23, 2018 | 52.65 | 52.65 | 51.98 | 52.11 | 4,781 | -1.03(-1.94%) |
Jan 22, 2018 | 52.87 | 53.14 | 52.59 | 53.14 | 3,682 | -0.21(-0.39%) |
Jan 19, 2018 | 53.87 | 53.87 | 52.89 | 53.35 | 1,552 | -0.17(-0.32%) |
Jan 18, 2018 | 52.86 | 53.73 | 52.82 | 53.52 | 3,993 | +0.87(+1.65%) |
Jan 17, 2018 | 53.35 | 53.35 | 52.55 | 52.65 | 1,381 | -0.64(-1.20%) |
Jan 16, 2018 | 52.65 | 53.87 | 52.65 | 53.30 | 8,179 | +0.23(+0.43%) |
Jan 12, 2018 | 53.07 | 53.07 | 53.07 | 0 | +0.40(+0.76%) | |
Jan 11, 2018 | 52.59 | 52.87 | 51.96 | 52.66 | 3,286 | +0.40(+0.77%) |
Jan 10, 2018 | 51.40 | 52.42 | 51.40 | 52.26 | 3,702 | +1.40(+2.74%) |
Jan 09, 2018 | 51.15 | 51.25 | 50.83 | 50.87 | 3,970 | +0.78(+1.56%) |
Jan 08, 2018 | 50.22 | 50.54 | 50.08 | 50.08 | 39,627 | -0.61(-1.21%) |
Jan 05, 2018 | 51.12 | 51.25 | 50.51 | 50.70 | 3,048 | -0.12(-0.23%) |
Jan 04, 2018 | 49.78 | 50.81 | 49.57 | 50.81 | 5,037 | +0.98(+1.96%) |
Jan 03, 2018 | 49.68 | 50.00 | 49.05 | 49.84 | 2,133 | +0.57(+1.16%) |
Jan 02, 2018 | 48.06 | 49.34 | 48.06 | 49.26 | 2,267 | +1.05(+2.18%) |
Dec 29, 2017 | 48.21 | 48.21 | 48.21 | 0 | -0.34(-0.71%) | |
Dec 28, 2017 | 48.73 | 48.73 | 48.54 | 48.56 | 569 | -0.27(-0.55%) |
Dec 27, 2017 | 48.82 | 49.00 | 48.65 | 48.82 | 2,137 | -0.42(-0.85%) |
Dec 26, 2017 | 49.11 | 49.24 | 48.54 | 49.24 | 1,794 | +0.57(+1.17%) |
Dec 22, 2017 | 49.61 | 49.61 | 48.58 | 48.67 | 4,804 | -0.15(-0.31%) |
Dec 21, 2017 | 48.88 | 48.92 | 48.58 | 48.82 | 3,526 | +1.53(+3.23%) |
Dec 20, 2017 | 47.29 | 47.73 | 47.05 | 47.29 | 4,401 | +0.02(+0.04%) |
Dec 19, 2017 | 45.84 | 47.28 | 45.35 | 47.28 | 6,526 | +1.66(+3.64%) |
Dec 18, 2017 | 44.91 | 45.65 | 44.91 | 45.61 | 2,563 | +1.15(+2.58%) |
Dec 15, 2017 | 44.37 | 44.61 | 44.25 | 44.47 | 1,772 | -0.52(-1.15%) |
Dec 14, 2017 | 45.36 | 45.36 | 44.58 | 44.98 | 938 | +0.23(+0.51%) |
Dec 13, 2017 | 44.91 | 44.91 | 44.46 | 44.75 | 1,706 | -0.13(-0.29%) |
Dec 12, 2017 | 44.33 | 44.88 | 44.33 | 44.88 | 568 | +1.62(+3.74%) |
Dec 11, 2017 | 44.07 | 44.10 | 43.26 | 43.26 | 2,122 | -0.88(-1.99%) |
Dec 08, 2017 | 44.14 | 44.14 | 44.14 | 44.14 | 556 | -0.15(-0.33%) |
Dec 07, 2017 | 44.43 | 44.52 | 44.29 | 44.29 | 788 | +0.15(+0.33%) |
Dec 06, 2017 | 44.71 | 44.71 | 44.13 | 44.14 | 3,713 | -0.65(-1.45%) |
Dec 05, 2017 | 44.52 | 44.79 | 44.52 | 44.79 | 1,582 | +1.30(+2.98%) |
Dec 04, 2017 | 43.00 | 43.68 | 43.00 | 43.49 | 1,477 | +0.16(+0.38%) |
Dec 01, 2017 | 42.58 | 43.33 | 42.58 | 43.33 | 1,266 | +0.24(+0.56%) |
Nov 30, 2017 | 42.94 | 43.09 | 42.77 | 43.09 | 2,135 | -0.40(-0.92%) |
Nov 29, 2017 | 43.57 | 43.68 | 42.99 | 43.49 | 2,899 | -0.08(-0.18%) |
Nov 28, 2017 | 43.19 | 43.57 | 43.19 | 43.57 | 1,985 | -0.13(-0.31%) |
Nov 27, 2017 | 44.14 | 44.14 | 43.65 | 43.70 | 769 | -0.36(-0.82%) |
Nov 24, 2017 | 44.07 | 44.07 | 44.07 | 44.07 | 52 | -0.25(-0.56%) |
Nov 22, 2017 | 44.44 | 44.45 | 44.31 | 44.31 | 2,139 | +0.21(+0.48%) |
Nov 21, 2017 | 43.89 | 44.30 | 43.89 | 44.10 | 3,930 | -0.34(-0.77%) |
Nov 20, 2017 | 44.19 | 44.49 | 44.19 | 44.45 | 1,004 | +0.40(+0.91%) |
Nov 17, 2017 | 43.69 | 44.07 | 43.69 | 44.05 | 1,182 | +0.44(+1.01%) |
Nov 16, 2017 | 43.87 | 43.87 | 43.61 | 43.61 | 658 | +0.29(+0.67%) |
Nov 15, 2017 | 42.40 | 43.32 | 42.40 | 43.32 | 1,404 | +0.61(+1.43%) |
Nov 14, 2017 | 43.68 | 43.68 | 42.71 | 42.71 | 5,054 | -0.98(-2.23%) |
Nov 13, 2017 | 44.64 | 44.64 | 43.66 | 43.68 | 8,019 | -1.36(-3.01%) |
Nov 10, 2017 | 44.98 | 45.11 | 44.94 | 45.04 | 759 | +0.34(+0.77%) |
Nov 09, 2017 | 44.54 | 44.73 | 44.50 | 44.70 | 655 | +0.08(+0.17%) |
Nov 08, 2017 | 44.45 | 45.02 | 44.45 | 44.62 | 654 | +0.11(+0.26%) |
Nov 07, 2017 | 45.10 | 45.10 | 44.50 | 44.50 | 1,092 | -1.07(-2.34%) |
Nov 06, 2017 | 44.91 | 45.57 | 44.91 | 45.57 | 2,257 | +0.36(+0.79%) |
Nov 03, 2017 | 45.46 | 45.46 | 45.01 | 45.21 | 3,559 | -0.06(-0.13%) |
Nov 02, 2017 | 45.84 | 45.84 | 45.27 | 45.27 | 1,464 | -0.41(-0.89%) |