Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 57.84 | 58.45 | 56.85 | 57.08 | 1,973,133 | +3.70(+6.93%) |
Jan 30, 2018 | 53.94 | 54.00 | 53.03 | 53.38 | 499,901 | -1.34(-2.46%) |
Jan 29, 2018 | 55.00 | 55.09 | 54.49 | 54.73 | 236,502 | -1.28(-2.29%) |
Jan 26, 2018 | 55.29 | 56.01 | 55.04 | 56.01 | 377,776 | +1.19(+2.17%) |
Jan 25, 2018 | 55.00 | 55.26 | 54.82 | 54.82 | 529,554 | -0.24(-0.44%) |
Jan 24, 2018 | 55.26 | 55.61 | 54.39 | 55.06 | 630,138 | -0.84(-1.49%) |
Jan 23, 2018 | 56.00 | 56.07 | 55.61 | 55.90 | 693,523 | +1.07(+1.95%) |
Jan 22, 2018 | 54.93 | 55.01 | 54.40 | 54.83 | 372,645 | +0.13(+0.24%) |
Jan 19, 2018 | 54.60 | 54.75 | 54.33 | 54.70 | 652,394 | +2.02(+3.82%) |
Jan 18, 2018 | 52.39 | 52.80 | 52.35 | 52.69 | 699,897 | +1.16(+2.24%) |
Jan 17, 2018 | 50.90 | 51.75 | 50.90 | 51.53 | 674,495 | +1.55(+3.10%) |
Jan 16, 2018 | 51.10 | 51.10 | 49.80 | 49.98 | 483,370 | -0.42(-0.83%) |
Jan 12, 2018 | 50.40 | 50.40 | 50.40 | 0 | +0.69(+1.39%) | |
Jan 11, 2018 | 49.71 | 49.74 | 49.39 | 49.71 | 176,635 | +0.34(+0.69%) |
Jan 10, 2018 | 49.00 | 49.41 | 48.90 | 49.37 | 435,991 | +1.38(+2.88%) |
Jan 09, 2018 | 48.05 | 48.05 | 47.65 | 47.99 | 361,130 | +0.43(+0.89%) |
Jan 08, 2018 | 47.65 | 47.65 | 47.16 | 47.56 | 150,717 | +0.13(+0.28%) |
Jan 05, 2018 | 47.20 | 47.43 | 46.81 | 47.43 | 294,405 | -1.10(-2.28%) |
Jan 04, 2018 | 48.19 | 48.55 | 47.90 | 48.53 | 335,744 | +1.59(+3.40%) |
Jan 03, 2018 | 45.85 | 46.95 | 45.85 | 46.94 | 379,164 | +1.04(+2.27%) |
Jan 02, 2018 | 45.21 | 45.95 | 45.21 | 45.90 | 303,159 | +0.83(+1.84%) |
Dec 29, 2017 | 45.07 | 45.07 | 45.07 | 0 | -0.33(-0.73%) | |
Dec 28, 2017 | 45.74 | 45.74 | 45.38 | 45.40 | 203,902 | -1.00(-2.16%) |
Dec 27, 2017 | 46.16 | 46.81 | 46.16 | 46.40 | 290,625 | +0.62(+1.35%) |
Dec 26, 2017 | 45.64 | 46.25 | 45.64 | 45.78 | 194,872 | -0.90(-1.93%) |
Dec 22, 2017 | 46.54 | 46.87 | 46.50 | 46.68 | 123,983 | +0.05(+0.12%) |
Dec 21, 2017 | 46.65 | 46.66 | 46.35 | 46.62 | 122,688 | +0.28(+0.62%) |
Dec 20, 2017 | 46.68 | 46.79 | 46.17 | 46.34 | 206,686 | -0.72(-1.53%) |
Dec 19, 2017 | 47.58 | 47.58 | 47.05 | 47.06 | 221,575 | -0.88(-1.84%) |
Dec 18, 2017 | 48.26 | 47.80 | 47.94 | 181,773 | -0.32(-0.65%) | |
Dec 15, 2017 | 48.00 | 48.28 | 47.80 | 48.26 | 167,550 | +0.48(+0.99%) |
Dec 14, 2017 | 47.80 | 47.84 | 47.60 | 47.78 | 436,083 | -0.95(-1.95%) |
Dec 13, 2017 | 48.30 | 48.77 | 48.30 | 48.73 | 202,629 | +0.70(+1.46%) |
Dec 12, 2017 | 48.57 | 48.57 | 47.85 | 48.03 | 703,841 | -0.95(-1.93%) |
Dec 11, 2017 | 48.59 | 48.99 | 48.59 | 48.98 | 338,248 | +0.68(+1.40%) |
Dec 08, 2017 | 48.28 | 48.48 | 48.18 | 48.30 | 234,744 | -1.54(-3.09%) |
Dec 07, 2017 | 49.40 | 50.03 | 49.25 | 49.84 | 672,489 | +1.45(+3.00%) |
Dec 06, 2017 | 47.87 | 48.57 | 47.80 | 48.39 | 484,590 | +0.65(+1.35%) |
Dec 05, 2017 | 47.63 | 48.21 | 47.37 | 47.74 | 713,217 | -0.78(-1.60%) |
Dec 04, 2017 | 49.33 | 49.52 | 48.10 | 48.52 | 480,975 | -1.73(-3.45%) |
Dec 01, 2017 | 50.26 | 50.51 | 50.10 | 50.26 | 391,988 | -0.72(-1.42%) |
Nov 30, 2017 | 50.51 | 51.23 | 50.51 | 50.98 | 868,057 | +0.08(+0.16%) |
Nov 29, 2017 | 52.13 | 52.63 | 50.75 | 50.90 | 714,999 | -2.32(-4.36%) |
Nov 28, 2017 | 53.10 | 53.34 | 52.86 | 53.22 | 377,877 | -0.22(-0.41%) |
Nov 27, 2017 | 53.41 | 53.93 | 53.41 | 53.44 | 355,927 | +0.89(+1.69%) |
Nov 24, 2017 | 52.16 | 52.60 | 52.16 | 52.55 | 387,213 | +2.00(+3.96%) |
Nov 22, 2017 | 50.40 | 50.56 | 50.19 | 50.55 | 281,237 | +0.72(+1.44%) |
Nov 21, 2017 | 49.95 | 50.00 | 49.71 | 49.83 | 223,551 | -0.23(-0.46%) |
Nov 20, 2017 | 49.91 | 50.18 | 49.81 | 50.06 | 137,533 | +0.41(+0.82%) |
Nov 17, 2017 | 49.83 | 49.88 | 49.65 | 49.65 | 287,991 | -0.13(-0.26%) |
Nov 16, 2017 | 49.69 | 49.88 | 49.53 | 49.78 | 358,445 | +2.05(+4.29%) |
Nov 15, 2017 | 47.66 | 47.96 | 47.55 | 47.73 | 304,179 | -1.67(-3.38%) |
Nov 14, 2017 | 49.80 | 49.08 | 49.40 | 404,281 | +0.73(+1.50%) | |
Nov 13, 2017 | 48.41 | 48.77 | 48.22 | 48.67 | 372,141 | +0.24(+0.50%) |
Nov 10, 2017 | 48.25 | 48.88 | 48.05 | 48.43 | 460,839 | +1.63(+3.48%) |
Nov 09, 2017 | 47.14 | 47.22 | 46.55 | 46.80 | 457,754 | -1.14(-2.38%) |
Nov 08, 2017 | 47.70 | 47.94 | 47.60 | 47.94 | 170,727 | +1.03(+2.20%) |
Nov 07, 2017 | 47.10 | 47.34 | 46.86 | 46.91 | 336,188 | +0.12(+0.26%) |
Nov 06, 2017 | 46.84 | 46.84 | 46.60 | 46.79 | 348,113 | -0.43(-0.91%) |
Nov 03, 2017 | 47.30 | 47.34 | 46.95 | 47.22 | 388,778 | +0.02(+0.04%) |
Nov 02, 2017 | 47.34 | 47.34 | 46.90 | 47.20 | 277,302 | -0.30(-0.63%) |