Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.62 | 51.62 | 50.30 | 50.46 | 139,752 | -1.05(-2.04%) |
Jan 30, 2018 | 52.08 | 52.19 | 51.89 | 51.51 | 895,258 | -1.26(-2.38%) |
Jan 29, 2018 | 53.07 | 53.24 | 52.70 | 52.77 | 1,343,995 | -0.27(-0.51%) |
Jan 26, 2018 | 52.79 | 53.06 | 52.79 | 53.04 | 30,311 | +0.45(+0.86%) |
Jan 25, 2018 | 52.26 | 52.59 | 52.08 | 52.59 | 40,613 | +0.41(+0.79%) |
Jan 24, 2018 | 52.73 | 52.73 | 51.85 | 52.17 | 53,619 | -0.38(-0.71%) |
Jan 23, 2018 | 52.27 | 52.70 | 51.94 | 52.55 | 277,228 | +0.08(+0.15%) |
Jan 22, 2018 | 51.54 | 52.47 | 51.54 | 52.47 | 37,718 | +0.92(+1.78%) |
Jan 19, 2018 | 51.33 | 51.55 | 51.20 | 51.55 | 41,542 | +0.19(+0.37%) |
Jan 18, 2018 | 51.42 | 51.42 | 50.99 | 51.36 | 36,764 | -0.07(-0.14%) |
Jan 17, 2018 | 51.20 | 51.53 | 51.06 | 51.43 | 100,034 | +0.31(+0.61%) |
Jan 16, 2018 | 51.62 | 51.97 | 51.02 | 51.12 | 165,226 | -0.31(-0.60%) |
Jan 12, 2018 | 51.43 | 51.43 | 51.43 | 0 | +0.21(+0.41%) | |
Jan 11, 2018 | 50.52 | 51.22 | 50.52 | 51.22 | 35,990 | +0.67(+1.32%) |
Jan 10, 2018 | 50.55 | 50.55 | 211,849 | +0.08(+0.15%) | ||
Jan 09, 2018 | 50.04 | 50.51 | 50.04 | 50.48 | 23,352 | +0.43(+0.87%) |
Jan 08, 2018 | 50.31 | 50.31 | 49.58 | 50.04 | 56,292 | -0.36(-0.72%) |
Jan 05, 2018 | 50.57 | 50.57 | 50.21 | 50.41 | 34,428 | +0.03(+0.06%) |
Jan 04, 2018 | 50.50 | 50.53 | 50.12 | 50.37 | 157,235 | +0.04(+0.08%) |
Jan 03, 2018 | 50.12 | 50.41 | 49.91 | 50.33 | 53,622 | +0.23(+0.45%) |
Jan 02, 2018 | 49.56 | 50.10 | 49.56 | 50.10 | 102,704 | +0.61(+1.23%) |
Dec 29, 2017 | 49.50 | 49.50 | 49.50 | 0 | -0.23(-0.46%) | |
Dec 28, 2017 | 49.88 | 49.88 | 49.58 | 49.72 | 135,588 | +0.06(+0.13%) |
Dec 27, 2017 | 49.56 | 50.00 | 49.56 | 49.66 | 79,426 | -0.10(-0.20%) |
Dec 26, 2017 | 49.53 | 49.82 | 49.53 | 49.76 | 22,572 | +0.21(+0.42%) |
Dec 22, 2017 | 49.70 | 49.70 | 49.41 | 49.55 | 35,229 | -0.20(-0.39%) |
Dec 21, 2017 | 49.48 | 49.89 | 49.48 | 49.75 | 30,535 | +0.37(+0.75%) |
Dec 20, 2017 | 49.57 | 49.57 | 49.33 | 49.37 | 15,308 | -0.15(-0.31%) |
Dec 19, 2017 | 49.73 | 49.93 | 49.42 | 49.53 | 37,459 | -0.43(-0.86%) |
Dec 18, 2017 | 49.89 | 50.08 | 49.85 | 49.96 | 66,904 | +0.03(+0.05%) |
Dec 15, 2017 | 49.47 | 49.93 | 49.45 | 49.93 | 39,665 | +0.47(+0.96%) |
Dec 14, 2017 | 50.08 | 50.26 | 49.30 | 49.46 | 36,072 | -0.62(-1.25%) |
Dec 13, 2017 | 49.73 | 50.16 | 49.73 | 50.08 | 76,221 | +0.28(+0.55%) |
Dec 12, 2017 | 49.45 | 49.94 | 49.45 | 49.81 | 22,568 | +0.29(+0.60%) |
Dec 11, 2017 | 49.21 | 49.65 | 49.21 | 49.51 | 26,554 | +0.34(+0.68%) |
Dec 08, 2017 | 48.66 | 49.21 | 48.62 | 49.17 | 74,639 | +0.69(+1.42%) |
Dec 07, 2017 | 48.18 | 48.49 | 48.16 | 48.49 | 48,040 | +0.26(+0.53%) |
Dec 06, 2017 | 48.47 | 48.49 | 47.81 | 48.23 | 73,150 | -0.33(-0.68%) |
Dec 05, 2017 | 48.72 | 48.99 | 48.49 | 48.56 | 146,784 | -0.14(-0.28%) |
Dec 04, 2017 | 49.59 | 49.65 | 48.70 | 48.70 | 218,917 | -0.59(-1.20%) |
Dec 01, 2017 | 49.26 | 49.65 | 49.23 | 49.29 | 47,219 | -0.05(-0.10%) |
Nov 30, 2017 | 49.21 | 49.34 | 49.06 | 49.33 | 110,262 | +0.37(+0.76%) |
Nov 29, 2017 | 48.85 | 49.00 | 48.79 | 48.96 | 29,414 | +0.21(+0.44%) |
Nov 28, 2017 | 48.33 | 48.80 | 48.27 | 48.75 | 53,762 | +0.45(+0.94%) |
Nov 27, 2017 | 48.33 | 48.67 | 48.18 | 48.29 | 49,876 | -0.11(-0.22%) |
Nov 24, 2017 | 48.42 | 48.50 | 48.37 | 48.40 | 16,619 | -0.05(-0.10%) |
Nov 22, 2017 | 48.08 | 48.53 | 48.08 | 48.45 | 33,082 | +0.23(+0.47%) |
Nov 21, 2017 | 48.09 | 48.43 | 48.09 | 48.22 | 71,055 | +0.30(+0.62%) |
Nov 20, 2017 | 48.08 | 48.29 | 47.77 | 47.92 | 104,440 | -0.32(-0.67%) |
Nov 17, 2017 | 48.21 | 48.46 | 48.08 | 48.24 | 13,444 | -0.18(-0.38%) |
Nov 16, 2017 | 47.97 | 48.43 | 47.97 | 48.43 | 31,986 | +0.65(+1.37%) |
Nov 15, 2017 | 47.59 | 47.94 | 47.32 | 47.77 | 25,674 | -0.06(-0.12%) |
Nov 14, 2017 | 48.01 | 48.01 | 47.62 | 47.83 | 17,998 | -0.37(-0.78%) |
Nov 13, 2017 | 48.14 | 48.32 | 47.85 | 48.21 | 90,871 | -0.09(-0.19%) |
Nov 10, 2017 | 48.15 | 48.30 | 48.10 | 48.30 | 26,761 | +0.14(+0.30%) |
Nov 09, 2017 | 47.99 | 48.16 | 47.85 | 48.15 | 54,127 | -0.08(-0.17%) |
Nov 08, 2017 | 47.91 | 48.34 | 47.62 | 48.23 | 34,667 | +0.23(+0.49%) |
Nov 07, 2017 | 48.79 | 48.79 | 47.93 | 48.00 | 47,575 | -0.76(-1.56%) |
Nov 06, 2017 | 49.03 | 49.03 | 48.76 | 48.76 | 137,991 | -0.07(-0.14%) |
Nov 03, 2017 | 48.23 | 48.83 | 48.17 | 48.83 | 30,884 | +0.59(+1.22%) |
Nov 02, 2017 | 48.61 | 48.61 | 48.04 | 48.24 | 49,420 | -0.40(-0.83%) |