Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.89 | 48.75 | 47.89 | 48.75 | 65,757 | +0.91(+1.90%) |
Jan 30, 2018 | 48.08 | 48.32 | 47.84 | 47.84 | 45,927 | -0.40(-0.84%) |
Jan 29, 2018 | 48.59 | 48.59 | 48.01 | 48.25 | 31,903 | -0.47(-0.97%) |
Jan 26, 2018 | 49.00 | 49.04 | 48.47 | 48.72 | 30,030 | -0.24(-0.49%) |
Jan 25, 2018 | 48.95 | 48.99 | 48.67 | 48.96 | 97,952 | -0.04(-0.08%) |
Jan 24, 2018 | 49.28 | 49.28 | 48.95 | 49.00 | 71,402 | -0.27(-0.55%) |
Jan 23, 2018 | 48.45 | 49.33 | 48.45 | 49.28 | 641,722 | +0.93(+1.92%) |
Jan 22, 2018 | 48.07 | 48.40 | 48.07 | 48.35 | 38,644 | +0.37(+0.78%) |
Jan 19, 2018 | 47.81 | 47.98 | 47.70 | 47.98 | 35,090 | +0.07(+0.16%) |
Jan 18, 2018 | 48.20 | 48.20 | 47.77 | 47.90 | 58,350 | -0.47(-0.98%) |
Jan 17, 2018 | 48.34 | 48.46 | 48.08 | 48.37 | 42,151 | +0.27(+0.57%) |
Jan 16, 2018 | 48.13 | 48.60 | 48.10 | 48.10 | 51,291 | +0.09(+0.19%) |
Jan 12, 2018 | 48.01 | 48.01 | 48.01 | 0 | -0.63(-1.29%) | |
Jan 11, 2018 | 48.93 | 49.19 | 48.59 | 48.64 | 40,928 | -0.28(-0.58%) |
Jan 10, 2018 | 49.38 | 49.46 | 48.69 | 48.92 | 60,819 | -0.65(-1.30%) |
Jan 09, 2018 | 50.24 | 50.24 | 49.48 | 49.57 | 52,438 | -0.74(-1.46%) |
Jan 08, 2018 | 50.06 | 50.33 | 50.00 | 50.30 | 47,094 | +0.31(+0.61%) |
Jan 05, 2018 | 50.35 | 50.35 | 49.92 | 50.00 | 56,023 | -0.28(-0.56%) |
Jan 04, 2018 | 51.23 | 51.23 | 50.25 | 50.28 | 34,641 | -0.97(-1.89%) |
Jan 03, 2018 | 51.24 | 51.49 | 51.04 | 51.25 | 88,688 | +0.08(+0.16%) |
Jan 02, 2018 | 51.48 | 51.49 | 51.16 | 51.16 | 39,835 | -0.36(-0.69%) |
Dec 29, 2017 | 51.52 | 51.52 | 51.52 | 0 | +0.11(+0.21%) | |
Dec 28, 2017 | 51.25 | 51.44 | 51.08 | 51.41 | 44,025 | +0.20(+0.39%) |
Dec 27, 2017 | 51.27 | 51.36 | 51.16 | 51.21 | 24,728 | +0.07(+0.13%) |
Dec 26, 2017 | 50.95 | 51.26 | 50.82 | 51.15 | 25,429 | +0.30(+0.58%) |
Dec 22, 2017 | 50.60 | 50.93 | 50.60 | 50.85 | 30,922 | +0.26(+0.52%) |
Dec 21, 2017 | 51.10 | 51.10 | 50.57 | 50.59 | 51,504 | -0.40(-0.79%) |
Dec 20, 2017 | 51.35 | 51.64 | 50.98 | 50.99 | 40,824 | -0.55(-1.06%) |
Dec 19, 2017 | 53.02 | 53.02 | 51.35 | 51.54 | 58,160 | -1.42(-2.69%) |
Dec 18, 2017 | 52.88 | 53.30 | 52.88 | 52.96 | 63,039 | +0.21(+0.40%) |
Dec 15, 2017 | 52.61 | 52.88 | 52.61 | 52.75 | 22,162 | +0.27(+0.52%) |
Dec 14, 2017 | 52.52 | 52.61 | 52.44 | 52.47 | 15,798 | -0.08(-0.14%) |
Dec 13, 2017 | 52.55 | 52.82 | 52.44 | 52.55 | 24,164 | -0.02(-0.03%) |
Dec 12, 2017 | 52.39 | 52.69 | 52.37 | 52.57 | 14,097 | +0.18(+0.34%) |
Dec 11, 2017 | 52.25 | 52.38 | 52.19 | 52.38 | 16,663 | +0.20(+0.39%) |
Dec 08, 2017 | 52.10 | 52.33 | 51.92 | 52.18 | 14,736 | +0.38(+0.73%) |
Dec 07, 2017 | 51.88 | 52.24 | 51.73 | 51.80 | 29,056 | -0.07(-0.13%) |
Dec 06, 2017 | 51.86 | 51.92 | 51.66 | 51.87 | 81,407 | +0.03(+0.06%) |
Dec 05, 2017 | 52.23 | 52.23 | 51.84 | 51.84 | 43,077 | -0.30(-0.57%) |
Dec 04, 2017 | 52.53 | 52.53 | 52.12 | 52.14 | 21,687 | -0.26(-0.50%) |
Dec 01, 2017 | 52.47 | 52.71 | 52.27 | 52.40 | 30,439 | +0.13(+0.25%) |
Nov 30, 2017 | 52.49 | 52.49 | 52.14 | 52.27 | 31,025 | -0.04(-0.08%) |
Nov 29, 2017 | 52.04 | 52.38 | 51.89 | 52.31 | 17,317 | +0.08(+0.16%) |
Nov 28, 2017 | 52.66 | 52.66 | 51.99 | 52.23 | 29,059 | -0.53(-1.01%) |
Nov 27, 2017 | 53.05 | 53.05 | 52.72 | 52.76 | 15,929 | -0.22(-0.42%) |
Nov 24, 2017 | 52.88 | 53.05 | 52.88 | 52.98 | 7,909 | +0.14(+0.26%) |
Nov 22, 2017 | 52.90 | 52.92 | 52.65 | 52.84 | 14,992 | -0.09(-0.17%) |
Nov 21, 2017 | 52.66 | 52.93 | 52.66 | 52.93 | 19,800 | +0.41(+0.78%) |
Nov 20, 2017 | 52.59 | 52.60 | 52.37 | 52.52 | 29,444 | -0.06(-0.11%) |
Nov 17, 2017 | 52.71 | 52.87 | 52.49 | 52.58 | 14,118 | -0.30(-0.57%) |
Nov 16, 2017 | 52.50 | 52.99 | 52.50 | 52.89 | 22,098 | +0.41(+0.78%) |
Nov 15, 2017 | 53.25 | 53.25 | 52.47 | 52.48 | 16,491 | -0.71(-1.34%) |
Nov 14, 2017 | 53.31 | 53.37 | 53.19 | 53.19 | 21,807 | -0.15(-0.28%) |
Nov 13, 2017 | 53.04 | 53.37 | 53.04 | 53.34 | 24,022 | +0.34(+0.65%) |
Nov 10, 2017 | 52.75 | 53.21 | 52.75 | 52.99 | 25,465 | -0.03(-0.06%) |
Nov 09, 2017 | 53.02 | 53.33 | 52.94 | 53.03 | 37,640 | -0.10(-0.19%) |
Nov 08, 2017 | 52.75 | 53.15 | 52.35 | 53.12 | 19,972 | +0.26(+0.50%) |
Nov 07, 2017 | 52.64 | 52.97 | 52.64 | 52.86 | 29,514 | +0.30(+0.58%) |
Nov 06, 2017 | 52.40 | 52.84 | 52.40 | 52.56 | 20,906 | +0.34(+0.66%) |
Nov 03, 2017 | 51.68 | 52.33 | 51.60 | 52.21 | 25,036 | +0.35(+0.68%) |
Nov 02, 2017 | 51.92 | 52.37 | 51.76 | 51.86 | 23,214 | +0.00(+0.00%) |