Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 52.15 | 52.35 | 51.33 | 51.65 | 364,759 | -0.55(-1.05%) |
Jan 30, 2018 | 51.95 | 52.45 | 51.20 | 52.20 | 367,756 | -0.35(-0.67%) |
Jan 29, 2018 | 53.55 | 54.20 | 52.35 | 52.55 | 397,346 | -1.45(-2.69%) |
Jan 26, 2018 | 54.40 | 54.75 | 53.80 | 54.00 | 251,377 | -0.20(-0.37%) |
Jan 25, 2018 | 55.40 | 55.40 | 53.70 | 54.20 | 272,683 | -0.65(-1.19%) |
Jan 24, 2018 | 55.45 | 55.60 | 54.40 | 54.85 | 279,782 | -0.55(-0.99%) |
Jan 23, 2018 | 55.20 | 55.58 | 54.20 | 55.40 | 363,668 | +0.10(+0.18%) |
Jan 22, 2018 | 54.60 | 55.40 | 54.10 | 55.30 | 374,438 | +0.95(+1.75%) |
Jan 19, 2018 | 53.50 | 54.37 | 53.13 | 54.35 | 348,144 | +0.40(+0.74%) |
Jan 18, 2018 | 55.25 | 55.30 | 53.85 | 53.95 | 468,709 | -1.50(-2.71%) |
Jan 17, 2018 | 55.70 | 56.30 | 54.50 | 55.45 | 643,227 | +0.20(+0.36%) |
Jan 16, 2018 | 56.40 | 56.55 | 55.20 | 55.25 | 446,420 | -1.10(-1.95%) |
Jan 12, 2018 | 56.35 | 56.35 | 56.35 | 0 | +0.70(+1.26%) | |
Jan 11, 2018 | 54.50 | 56.05 | 54.00 | 55.65 | 514,833 | +1.45(+2.68%) |
Jan 10, 2018 | 53.80 | 54.95 | 53.70 | 54.20 | 621,607 | +0.50(+0.93%) |
Jan 09, 2018 | 54.15 | 54.55 | 52.80 | 53.70 | 828,454 | -0.50(-0.92%) |
Jan 08, 2018 | 52.70 | 54.35 | 52.00 | 54.20 | 801,294 | +1.25(+2.36%) |
Jan 05, 2018 | 52.35 | 53.15 | 51.35 | 52.95 | 610,023 | +0.60(+1.15%) |
Jan 04, 2018 | 51.10 | 52.70 | 50.55 | 52.35 | 695,781 | +1.60(+3.15%) |
Jan 03, 2018 | 49.60 | 51.00 | 48.85 | 50.75 | 778,971 | +1.30(+2.63%) |
Jan 02, 2018 | 47.85 | 49.65 | 47.25 | 49.45 | 516,745 | +1.75(+3.67%) |
Dec 29, 2017 | 47.70 | 47.70 | 47.70 | 0 | -0.10(-0.21%) | |
Dec 28, 2017 | 47.80 | 48.35 | 47.40 | 47.80 | 312,147 | +0.05(+0.10%) |
Dec 27, 2017 | 48.10 | 48.15 | 47.30 | 47.75 | 310,239 | -0.50(-1.04%) |
Dec 26, 2017 | 47.70 | 48.40 | 47.30 | 48.25 | 234,476 | +0.95(+2.01%) |
Dec 22, 2017 | 47.85 | 48.05 | 47.15 | 47.30 | 258,716 | -0.55(-1.15%) |
Dec 21, 2017 | 47.45 | 48.60 | 47.30 | 47.85 | 415,520 | +0.10(+0.21%) |
Dec 20, 2017 | 46.85 | 48.00 | 46.50 | 47.75 | 354,755 | +1.05(+2.25%) |
Dec 19, 2017 | 46.15 | 46.85 | 46.10 | 46.70 | 407,262 | +0.60(+1.30%) |
Dec 18, 2017 | 44.80 | 46.65 | 44.80 | 46.10 | 451,859 | +1.65(+3.71%) |
Dec 15, 2017 | 45.55 | 45.90 | 44.35 | 44.45 | 692,616 | -0.80(-1.77%) |
Dec 14, 2017 | 45.05 | 45.70 | 44.90 | 45.25 | 421,181 | -0.20(-0.44%) |
Dec 13, 2017 | 45.70 | 46.25 | 45.30 | 45.45 | 477,450 | -0.15(-0.33%) |
Dec 12, 2017 | 45.60 | 45.85 | 45.00 | 45.60 | 383,876 | +0.35(+0.77%) |
Dec 11, 2017 | 44.95 | 45.85 | 44.85 | 45.25 | 326,963 | +0.25(+0.56%) |
Dec 08, 2017 | 45.10 | 45.55 | 44.70 | 45.00 | 478,259 | +0.00(+0.00%) |
Dec 07, 2017 | 44.05 | 44.80 | 43.85 | 626,681 | +0.00(+0.00%) | |
Dec 06, 2017 | 45.75 | 45.80 | 43.85 | 44.05 | 493,726 | -2.00(-4.34%) |
Dec 05, 2017 | 48.75 | 48.77 | 46.00 | 46.05 | 649,776 | -2.70(-5.54%) |
Dec 04, 2017 | 49.25 | 50.40 | 48.70 | 48.75 | 449,730 | -0.20(-0.41%) |
Dec 01, 2017 | 48.40 | 49.65 | 47.90 | 48.95 | 859,148 | +1.00(+2.09%) |
Nov 30, 2017 | 47.25 | 49.04 | 47.05 | 47.95 | 623,713 | +0.95(+2.02%) |
Nov 29, 2017 | 46.35 | 47.20 | 45.60 | 47.00 | 408,891 | +0.60(+1.29%) |
Nov 28, 2017 | 45.45 | 46.50 | 45.25 | 46.40 | 307,104 | +0.85(+1.87%) |
Nov 27, 2017 | 45.45 | 46.15 | 45.15 | 45.55 | 447,957 | -0.05(-0.11%) |
Nov 24, 2017 | 45.75 | 46.05 | 45.45 | 45.60 | 111,098 | +0.15(+0.33%) |
Nov 22, 2017 | 45.20 | 45.66 | 45.00 | 45.45 | 339,027 | +0.60(+1.34%) |
Nov 21, 2017 | 45.10 | 45.60 | 44.42 | 44.85 | 417,362 | +0.05(+0.11%) |
Nov 20, 2017 | 44.60 | 44.85 | 44.35 | 44.80 | 373,240 | +0.00(+0.00%) |
Nov 17, 2017 | 44.55 | 45.30 | 44.40 | 44.80 | 295,761 | +0.30(+0.67%) |
Nov 16, 2017 | 44.35 | 45.30 | 43.70 | 44.50 | 420,114 | +0.15(+0.34%) |
Nov 15, 2017 | 44.30 | 44.85 | 43.50 | 44.35 | 390,162 | -0.40(-0.89%) |
Nov 14, 2017 | 45.75 | 45.90 | 44.62 | 44.75 | 519,911 | -1.05(-2.29%) |
Nov 13, 2017 | 45.95 | 46.27 | 45.60 | 45.80 | 517,107 | -0.45(-0.97%) |
Nov 10, 2017 | 46.05 | 46.65 | 45.45 | 46.25 | 654,486 | +0.05(+0.11%) |
Nov 09, 2017 | 45.55 | 46.55 | 45.50 | 46.20 | 484,511 | +0.35(+0.76%) |
Nov 08, 2017 | 45.60 | 46.42 | 45.10 | 45.85 | 573,429 | -0.20(-0.43%) |
Nov 07, 2017 | 46.80 | 47.10 | 45.88 | 46.05 | 644,061 | -0.90(-1.92%) |
Nov 06, 2017 | 44.10 | 47.20 | 44.10 | 46.95 | 877,846 | +2.80(+6.34%) |
Nov 03, 2017 | 43.65 | 44.65 | 43.60 | 44.15 | 457,881 | +0.30(+0.68%) |
Nov 02, 2017 | 42.75 | 44.05 | 42.75 | 43.85 | 518,121 | +0.85(+1.98%) |