Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 49.85 | 50.07 | 48.42 | 48.84 | 1,494,229 | -0.94(-1.89%) |
Jan 30, 2018 | 51.23 | 51.63 | 49.73 | 49.78 | 1,477,799 | -1.82(-3.53%) |
Jan 29, 2018 | 50.91 | 51.76 | 50.91 | 51.60 | 1,061,457 | +0.76(+1.50%) |
Jan 26, 2018 | 50.30 | 50.85 | 49.76 | 50.84 | 818,025 | +0.91(+1.82%) |
Jan 25, 2018 | 49.99 | 50.57 | 49.46 | 49.93 | 839,218 | +0.29(+0.58%) |
Jan 24, 2018 | 50.22 | 50.31 | 48.98 | 49.64 | 909,914 | -0.38(-0.76%) |
Jan 23, 2018 | 50.29 | 50.69 | 49.47 | 50.02 | 810,563 | -0.27(-0.54%) |
Jan 22, 2018 | 49.18 | 50.30 | 48.93 | 50.29 | 1,870,473 | +1.13(+2.30%) |
Jan 19, 2018 | 47.60 | 49.20 | 47.32 | 49.16 | 1,342,375 | +1.62(+3.41%) |
Jan 18, 2018 | 47.26 | 47.83 | 47.13 | 47.54 | 993,767 | +0.27(+0.58%) |
Jan 17, 2018 | 46.89 | 47.83 | 46.58 | 47.26 | 1,085,099 | +0.77(+1.66%) |
Jan 16, 2018 | 46.64 | 47.39 | 46.16 | 46.49 | 1,419,047 | +0.39(+0.85%) |
Jan 12, 2018 | 46.10 | 46.10 | 46.10 | 0 | -0.08(-0.17%) | |
Jan 11, 2018 | 45.20 | 46.23 | 44.84 | 46.18 | 1,947,995 | +0.69(+1.52%) |
Jan 10, 2018 | 44.76 | 45.89 | 44.21 | 45.49 | 1,105,341 | -0.32(-0.70%) |
Jan 09, 2018 | 46.58 | 46.70 | 45.78 | 45.81 | 907,375 | -0.68(-1.47%) |
Jan 08, 2018 | 46.79 | 47.54 | 46.27 | 46.49 | 1,516,590 | -0.06(-0.14%) |
Jan 05, 2018 | 45.85 | 46.71 | 45.85 | 46.56 | 1,532,054 | +1.04(+2.28%) |
Jan 04, 2018 | 44.19 | 45.75 | 43.73 | 45.52 | 1,707,853 | +1.37(+3.11%) |
Jan 03, 2018 | 44.93 | 45.05 | 43.73 | 44.15 | 1,244,121 | -0.77(-1.72%) |
Jan 02, 2018 | 45.26 | 45.74 | 44.53 | 44.92 | 1,340,990 | -0.20(-0.45%) |
Dec 29, 2017 | 45.12 | 45.12 | 45.12 | 0 | +0.30(+0.66%) | |
Dec 28, 2017 | 45.30 | 45.48 | 44.52 | 44.82 | 671,490 | -0.46(-1.01%) |
Dec 27, 2017 | 45.36 | 45.58 | 44.83 | 45.28 | 705,524 | -0.04(-0.09%) |
Dec 26, 2017 | 44.69 | 45.99 | 44.69 | 45.32 | 1,074,366 | +0.68(+1.53%) |
Dec 22, 2017 | 44.45 | 44.80 | 44.11 | 44.64 | 1,106,984 | +0.35(+0.78%) |
Dec 21, 2017 | 44.36 | 44.36 | 43.90 | 44.29 | 862,116 | +0.14(+0.31%) |
Dec 20, 2017 | 44.55 | 45.22 | 43.99 | 44.15 | 1,062,154 | -0.20(-0.45%) |
Dec 19, 2017 | 44.83 | 45.33 | 44.35 | 44.35 | 797,524 | -0.25(-0.56%) |
Dec 18, 2017 | 43.62 | 44.90 | 43.56 | 44.60 | 1,578,532 | +1.24(+2.85%) |
Dec 15, 2017 | 43.10 | 44.05 | 43.10 | 43.37 | 2,102,659 | +0.42(+0.97%) |
Dec 14, 2017 | 44.56 | 44.82 | 42.55 | 42.95 | 1,653,231 | -1.72(-3.85%) |
Dec 13, 2017 | 44.48 | 45.10 | 44.00 | 44.67 | 1,060,733 | +0.25(+0.56%) |
Dec 12, 2017 | 46.48 | 46.48 | 44.37 | 44.42 | 1,921,532 | -1.96(-4.23%) |
Dec 11, 2017 | 47.66 | 47.66 | 46.11 | 46.38 | 1,639,894 | -1.26(-2.64%) |
Dec 08, 2017 | 47.32 | 48.16 | 46.88 | 47.64 | 2,169,509 | +0.00(+0.00%) |
Dec 07, 2017 | 46.69 | 47.33 | 46.58 | 1,980,105 | +0.00(+0.00%) | |
Dec 06, 2017 | 47.01 | 47.61 | 46.11 | 46.39 | 1,857,836 | -0.66(-1.39%) |
Dec 05, 2017 | 47.13 | 47.49 | 46.26 | 47.04 | 1,493,425 | -0.10(-0.20%) |
Dec 04, 2017 | 46.36 | 47.59 | 46.16 | 47.14 | 1,980,392 | +0.58(+1.24%) |
Dec 01, 2017 | 44.91 | 47.60 | 43.20 | 46.56 | 4,803,128 | -0.71(-1.51%) |
Nov 30, 2017 | 47.01 | 48.14 | 47.01 | 47.28 | 2,135,457 | +0.38(+0.80%) |
Nov 29, 2017 | 45.47 | 47.09 | 45.40 | 46.90 | 1,253,559 | +1.63(+3.60%) |
Nov 28, 2017 | 43.97 | 45.30 | 43.88 | 45.27 | 1,131,843 | +1.40(+3.19%) |
Nov 27, 2017 | 43.60 | 44.30 | 43.60 | 43.87 | 992,886 | +0.43(+0.99%) |
Nov 24, 2017 | 44.00 | 44.04 | 43.35 | 43.44 | 444,469 | -0.42(-0.97%) |
Nov 22, 2017 | 43.99 | 44.48 | 43.80 | 43.86 | 664,813 | +0.03(+0.07%) |
Nov 21, 2017 | 44.76 | 44.76 | 43.30 | 43.83 | 910,224 | -0.73(-1.63%) |
Nov 20, 2017 | 44.25 | 44.80 | 44.08 | 44.56 | 860,962 | +0.52(+1.18%) |
Nov 17, 2017 | 43.13 | 44.14 | 42.90 | 44.04 | 1,338,887 | +0.94(+2.17%) |
Nov 16, 2017 | 42.62 | 43.29 | 42.20 | 43.10 | 1,414,363 | +0.79(+1.87%) |
Nov 15, 2017 | 42.42 | 42.95 | 41.78 | 42.31 | 1,036,957 | -0.50(-1.16%) |
Nov 14, 2017 | 42.64 | 43.21 | 42.49 | 42.80 | 683,402 | -0.06(-0.15%) |
Nov 13, 2017 | 42.97 | 43.28 | 42.68 | 42.87 | 592,735 | -0.08(-0.19%) |
Nov 10, 2017 | 42.61 | 43.24 | 42.54 | 42.95 | 960,707 | +0.31(+0.73%) |
Nov 09, 2017 | 42.36 | 42.85 | 42.09 | 42.64 | 1,025,621 | -0.05(-0.11%) |
Nov 08, 2017 | 41.56 | 42.70 | 41.34 | 42.68 | 885,577 | +1.10(+2.64%) |
Nov 07, 2017 | 41.83 | 42.16 | 41.14 | 41.59 | 695,467 | -0.20(-0.48%) |
Nov 06, 2017 | 42.40 | 42.67 | 41.55 | 41.79 | 561,191 | -0.67(-1.58%) |
Nov 03, 2017 | 42.01 | 42.81 | 41.82 | 42.46 | 741,342 | +0.36(+0.85%) |
Nov 02, 2017 | 41.42 | 42.26 | 40.80 | 42.10 | 660,791 | +0.66(+1.60%) |