Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.18 | 50.18 | 50.04 | 50.16 | 97,478 | +0.11(+0.22%) |
Jan 30, 2018 | 50.11 | 50.11 | 49.97 | 50.05 | 177,085 | -0.08(-0.16%) |
Jan 29, 2018 | 50.17 | 50.17 | 50.05 | 50.13 | 103,552 | -0.14(-0.28%) |
Jan 26, 2018 | 50.25 | 50.33 | 50.22 | 50.27 | 91,645 | +0.10(+0.20%) |
Jan 25, 2018 | 50.25 | 50.25 | 50.17 | 50.17 | 128,748 | +0.03(+0.06%) |
Jan 24, 2018 | 50.04 | 50.14 | 50.02 | 50.14 | 84,304 | -0.03(-0.07%) |
Jan 23, 2018 | 50.15 | 50.19 | 50.10 | 50.17 | 69,949 | +0.05(+0.11%) |
Jan 22, 2018 | 50.00 | 50.12 | 50.00 | 50.12 | 98,087 | +0.02(+0.04%) |
Jan 19, 2018 | 50.17 | 50.17 | 50.07 | 50.10 | 130,485 | -0.17(-0.34%) |
Jan 18, 2018 | 50.19 | 50.29 | 50.19 | 50.27 | 149,557 | -0.03(-0.06%) |
Jan 17, 2018 | 50.25 | 50.33 | 50.23 | 50.30 | 126,187 | +0.00(+0.00%) |
Jan 16, 2018 | 50.35 | 50.42 | 50.21 | 50.30 | 2,353,933 | -0.05(-0.10%) |
Jan 12, 2018 | 50.35 | 50.35 | 50.35 | 0 | +0.08(+0.16%) | |
Jan 11, 2018 | 50.23 | 50.27 | 50.13 | 50.27 | 88,141 | +0.09(+0.18%) |
Jan 10, 2018 | 50.12 | 50.18 | 50.05 | 50.18 | 106,747 | -0.10(-0.20%) |
Jan 09, 2018 | 50.31 | 50.37 | 50.22 | 50.28 | 294,779 | -0.06(-0.13%) |
Jan 08, 2018 | 50.30 | 50.37 | 50.29 | 50.34 | 80,296 | -0.12(-0.23%) |
Jan 05, 2018 | 50.41 | 50.52 | 50.40 | 50.46 | 39,330 | +0.03(+0.06%) |
Jan 04, 2018 | 50.36 | 50.43 | 50.33 | 50.43 | 26,819 | +0.13(+0.26%) |
Jan 03, 2018 | 50.28 | 50.38 | 50.18 | 50.30 | 175,725 | +0.12(+0.24%) |
Jan 02, 2018 | 50.07 | 50.22 | 50.06 | 50.18 | 75,613 | +0.20(+0.40%) |
Dec 29, 2017 | 49.98 | 49.98 | 49.98 | 0 | +0.02(+0.04%) | |
Dec 28, 2017 | 50.14 | 50.15 | 49.94 | 49.96 | 94,651 | -0.02(-0.03%) |
Dec 27, 2017 | 50.11 | 50.16 | 49.93 | 49.98 | 190,197 | -0.09(-0.19%) |
Dec 26, 2017 | 50.12 | 50.14 | 49.99 | 50.07 | 23,554 | +0.20(+0.40%) |
Dec 22, 2017 | 49.86 | 50.04 | 49.86 | 49.87 | 232,673 | -0.06(-0.12%) |
Dec 21, 2017 | 50.03 | 50.03 | 49.83 | 49.93 | 38,837 | -0.18(-0.36%) |
Dec 20, 2017 | 50.16 | 50.19 | 50.00 | 50.11 | 165,963 | +0.02(+0.04%) |
Dec 19, 2017 | 50.05 | 50.24 | 50.03 | 50.09 | 36,180 | -0.04(-0.08%) |
Dec 18, 2017 | 50.29 | 50.29 | 50.10 | 50.13 | 54,945 | -0.06(-0.12%) |
Dec 15, 2017 | 50.00 | 50.30 | 49.98 | 50.19 | 174,979 | +0.11(+0.22%) |
Dec 14, 2017 | 50.05 | 50.09 | 49.95 | 50.08 | 80,952 | +0.16(+0.32%) |
Dec 13, 2017 | 49.92 | 50.10 | 49.92 | 49.92 | 55,333 | -0.02(-0.04%) |
Dec 12, 2017 | 49.97 | 49.99 | 49.89 | 49.94 | 54,252 | -0.07(-0.14%) |
Dec 11, 2017 | 50.02 | 50.04 | 49.86 | 50.01 | 27,126 | +0.05(+0.10%) |
Dec 08, 2017 | 49.95 | 49.96 | 49.75 | 49.96 | 63,373 | +0.09(+0.18%) |
Dec 07, 2017 | 49.91 | 49.91 | 49.80 | 49.87 | 32,746 | -0.13(-0.26%) |
Dec 06, 2017 | 49.94 | 50.02 | 49.91 | 50.00 | 20,090 | +0.14(+0.28%) |
Dec 05, 2017 | 49.92 | 49.97 | 49.83 | 49.86 | 79,667 | +0.08(+0.16%) |
Dec 04, 2017 | 49.70 | 49.83 | 49.63 | 49.78 | 57,391 | +0.14(+0.28%) |
Dec 01, 2017 | 49.83 | 49.89 | 49.62 | 49.64 | 88,293 | -0.35(-0.70%) |
Nov 30, 2017 | 50.13 | 50.17 | 49.91 | 49.99 | 643,980 | -0.05(-0.10%) |
Nov 29, 2017 | 50.14 | 50.14 | 49.97 | 50.04 | 93,401 | -0.18(-0.36%) |
Nov 28, 2017 | 50.24 | 50.24 | 50.10 | 50.22 | 34,684 | +0.14(+0.28%) |
Nov 27, 2017 | 50.06 | 50.25 | 50.00 | 50.08 | 44,482 | +0.11(+0.22%) |
Nov 24, 2017 | 49.94 | 50.17 | 49.94 | 49.97 | 57,538 | -0.17(-0.34%) |
Nov 22, 2017 | 49.99 | 50.20 | 49.95 | 50.14 | 75,611 | +0.22(+0.44%) |
Nov 21, 2017 | 50.00 | 50.04 | 49.84 | 49.92 | 53,262 | -0.03(-0.06%) |
Nov 20, 2017 | 49.92 | 49.96 | 49.77 | 49.95 | 30,918 | +0.05(+0.10%) |
Nov 17, 2017 | 49.93 | 49.95 | 49.75 | 49.90 | 57,915 | +0.03(+0.06%) |
Nov 16, 2017 | 49.68 | 49.92 | 49.68 | 49.87 | 97,617 | +0.37(+0.75%) |
Nov 15, 2017 | 49.62 | 49.62 | 49.44 | 49.50 | 118,550 | -0.01(-0.02%) |
Nov 14, 2017 | 49.49 | 49.57 | 49.43 | 49.51 | 98,108 | -0.14(-0.28%) |
Nov 13, 2017 | 49.58 | 49.75 | 49.58 | 49.65 | 80,930 | +0.05(+0.10%) |
Nov 10, 2017 | 49.60 | 49.60 | 49.40 | 49.60 | 123,082 | +0.19(+0.38%) |
Nov 09, 2017 | 49.57 | 49.57 | 49.35 | 49.41 | 140,694 | -0.13(-0.26%) |
Nov 08, 2017 | 49.56 | 49.64 | 49.43 | 49.54 | 204,256 | -0.06(-0.12%) |
Nov 07, 2017 | 49.88 | 49.88 | 49.51 | 49.60 | 67,914 | -0.33(-0.66%) |
Nov 06, 2017 | 50.16 | 50.16 | 49.83 | 49.93 | 259,281 | -0.32(-0.64%) |
Nov 03, 2017 | 50.29 | 50.35 | 49.88 | 50.25 | 107,528 | -0.45(-0.89%) |
Nov 02, 2017 | 50.64 | 50.71 | 50.54 | 50.70 | 117,181 | +0.16(+0.32%) |