Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 49.87 | 49.87 | 49.34 | 49.47 | 230,382 | -0.19(-0.39%) |
Jan 30, 2018 | 49.94 | 49.94 | 49.54 | 49.67 | 107,862 | -0.76(-1.50%) |
Jan 29, 2018 | 50.74 | 50.77 | 50.36 | 50.42 | 140,415 | -0.35(-0.69%) |
Jan 26, 2018 | 50.17 | 50.78 | 50.08 | 50.78 | 184,639 | +0.67(+1.35%) |
Jan 25, 2018 | 50.10 | 50.21 | 49.91 | 50.10 | 146,948 | +0.18(+0.35%) |
Jan 24, 2018 | 50.07 | 50.17 | 49.72 | 49.93 | 131,445 | +0.04(+0.07%) |
Jan 23, 2018 | 49.97 | 50.04 | 49.83 | 49.89 | 139,904 | -0.11(-0.22%) |
Jan 22, 2018 | 50.00 | 49.71 | 50.00 | 91,983 | +0.22(+0.45%) | |
Jan 19, 2018 | 49.71 | 49.78 | 49.57 | 49.78 | 82,320 | +0.21(+0.43%) |
Jan 18, 2018 | 49.64 | 49.70 | 49.45 | 49.57 | 111,719 | +0.00(+0.00%) |
Jan 17, 2018 | 49.21 | 49.63 | 49.11 | 49.57 | 90,405 | +0.65(+1.32%) |
Jan 16, 2018 | 49.24 | 49.41 | 48.77 | 48.92 | 74,900 | -0.17(-0.34%) |
Jan 12, 2018 | 49.08 | 49.08 | 49.08 | 0 | +0.34(+0.70%) | |
Jan 11, 2018 | 48.48 | 48.74 | 48.41 | 48.74 | 298,807 | +0.32(+0.67%) |
Jan 10, 2018 | 48.48 | 48.48 | 48.23 | 48.42 | 85,135 | -0.13(-0.27%) |
Jan 09, 2018 | 48.51 | 48.62 | 48.40 | 48.55 | 119,461 | +0.14(+0.29%) |
Jan 08, 2018 | 48.27 | 48.41 | 48.15 | 48.41 | 173,778 | +0.12(+0.25%) |
Jan 05, 2018 | 48.05 | 48.29 | 48.01 | 48.29 | 124,796 | +0.40(+0.83%) |
Jan 04, 2018 | 47.74 | 47.92 | 47.63 | 47.89 | 82,415 | +0.27(+0.56%) |
Jan 03, 2018 | 47.35 | 47.64 | 47.27 | 47.62 | 65,921 | +0.30(+0.64%) |
Jan 02, 2018 | 47.31 | 47.36 | 47.23 | 47.32 | 270,544 | +0.18(+0.39%) |
Dec 29, 2017 | 47.14 | 47.14 | 47.14 | 0 | -0.15(-0.31%) | |
Dec 28, 2017 | 47.31 | 47.36 | 47.21 | 47.28 | 59,651 | +0.10(+0.22%) |
Dec 27, 2017 | 47.19 | 47.22 | 47.12 | 47.18 | 53,327 | +0.06(+0.14%) |
Dec 26, 2017 | 47.05 | 47.19 | 47.05 | 47.12 | 39,804 | +0.00(+0.00%) |
Dec 22, 2017 | 47.20 | 47.20 | 47.01 | 47.12 | 39,263 | +0.02(+0.04%) |
Dec 21, 2017 | 47.46 | 47.46 | 47.09 | 47.10 | 68,329 | -0.17(-0.36%) |
Dec 20, 2017 | 47.48 | 47.48 | 47.24 | 47.27 | 51,097 | +0.00(+0.00%) |
Dec 19, 2017 | 47.36 | 47.36 | 47.21 | 47.27 | 93,510 | +0.04(+0.08%) |
Dec 18, 2017 | 47.36 | 47.36 | 47.23 | 47.23 | 65,004 | +0.14(+0.29%) |
Dec 15, 2017 | 46.78 | 47.13 | 46.78 | 47.10 | 69,428 | +0.40(+0.85%) |
Dec 14, 2017 | 47.12 | 47.12 | 46.70 | 46.70 | 59,529 | -0.29(-0.63%) |
Dec 13, 2017 | 46.87 | 47.10 | 46.87 | 46.99 | 78,591 | +0.17(+0.35%) |
Dec 12, 2017 | 46.87 | 46.91 | 46.79 | 46.83 | 78,282 | -0.04(-0.08%) |
Dec 11, 2017 | 46.82 | 46.87 | 46.74 | 46.87 | 47,262 | +0.10(+0.22%) |
Dec 08, 2017 | 46.75 | 46.81 | 46.63 | 46.76 | 53,341 | +0.26(+0.55%) |
Dec 07, 2017 | 46.50 | 46.61 | 46.39 | 46.51 | 34,412 | +0.02(+0.04%) |
Dec 06, 2017 | 46.36 | 46.51 | 46.32 | 46.49 | 58,202 | +0.13(+0.28%) |
Dec 05, 2017 | 46.59 | 46.69 | 46.36 | 46.36 | 53,909 | -0.19(-0.42%) |
Dec 04, 2017 | 47.05 | 47.10 | 46.55 | 46.55 | 113,174 | -0.14(-0.30%) |
Dec 01, 2017 | 46.88 | 46.90 | 46.42 | 46.69 | 73,895 | -0.20(-0.43%) |
Nov 30, 2017 | 46.51 | 47.00 | 46.51 | 46.89 | 44,324 | +0.56(+1.20%) |
Nov 29, 2017 | 46.41 | 46.50 | 46.24 | 46.34 | 65,928 | -0.01(-0.03%) |
Nov 28, 2017 | 45.98 | 46.35 | 45.98 | 46.35 | 33,770 | +0.37(+0.80%) |
Nov 27, 2017 | 45.90 | 45.98 | 45.86 | 45.98 | 50,389 | +0.10(+0.22%) |
Nov 24, 2017 | 45.77 | 45.88 | 45.75 | 45.88 | 9,615 | +0.20(+0.45%) |
Nov 22, 2017 | 45.85 | 45.85 | 45.63 | 45.68 | 180,648 | -0.17(-0.36%) |
Nov 21, 2017 | 45.69 | 45.88 | 45.59 | 45.84 | 55,303 | +0.30(+0.67%) |
Nov 20, 2017 | 45.46 | 45.58 | 45.41 | 45.54 | 42,817 | +0.13(+0.28%) |
Nov 17, 2017 | 45.49 | 45.55 | 45.41 | 45.41 | 22,881 | -0.23(-0.50%) |
Nov 16, 2017 | 45.43 | 45.70 | 45.37 | 45.64 | 113,585 | +0.51(+1.12%) |
Nov 15, 2017 | 45.32 | 45.33 | 45.09 | 45.13 | 36,704 | -0.37(-0.81%) |
Nov 14, 2017 | 45.30 | 45.51 | 45.28 | 45.50 | 48,093 | +0.00(+0.00%) |
Nov 13, 2017 | 45.34 | 45.52 | 45.31 | 45.50 | 35,260 | +0.11(+0.24%) |
Nov 10, 2017 | 45.25 | 45.40 | 45.22 | 45.39 | 46,990 | +0.05(+0.10%) |
Nov 09, 2017 | 45.35 | 45.39 | 45.07 | 45.35 | 39,624 | -0.21(-0.46%) |
Nov 08, 2017 | 45.65 | 45.65 | 45.46 | 45.56 | 91,331 | -0.03(-0.06%) |
Nov 07, 2017 | 45.51 | 45.58 | 45.45 | 45.58 | 61,763 | +0.20(+0.45%) |
Nov 06, 2017 | 45.42 | 45.44 | 45.35 | 45.38 | 91,353 | -0.05(-0.10%) |
Nov 03, 2017 | 45.32 | 45.45 | 45.23 | 45.43 | 49,793 | +0.11(+0.24%) |
Nov 02, 2017 | 45.19 | 45.32 | 45.06 | 45.32 | 40,586 | +0.20(+0.44%) |