Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.92 | 49.18 | 48.09 | 48.18 | 97,002 | -0.66(-1.34%) |
Jan 30, 2018 | 49.05 | 49.35 | 48.67 | 48.83 | 57,908 | -0.53(-1.07%) |
Jan 29, 2018 | 49.57 | 49.89 | 49.34 | 49.36 | 58,415 | -0.51(-1.02%) |
Jan 26, 2018 | 49.31 | 49.92 | 48.71 | 49.87 | 59,686 | +0.79(+1.60%) |
Jan 25, 2018 | 49.15 | 49.23 | 48.81 | 49.08 | 96,809 | +0.07(+0.15%) |
Jan 24, 2018 | 48.91 | 49.52 | 48.79 | 49.01 | 75,230 | +0.20(+0.42%) |
Jan 23, 2018 | 48.59 | 49.23 | 48.19 | 48.80 | 52,226 | +0.06(+0.13%) |
Jan 22, 2018 | 48.93 | 48.98 | 48.41 | 48.74 | 48,787 | -0.28(-0.57%) |
Jan 19, 2018 | 48.22 | 49.08 | 48.07 | 49.02 | 54,022 | +0.60(+1.24%) |
Jan 18, 2018 | 49.28 | 49.28 | 48.41 | 48.42 | 101,526 | -1.00(-2.02%) |
Jan 17, 2018 | 49.83 | 50.34 | 48.95 | 49.41 | 60,419 | -0.06(-0.11%) |
Jan 16, 2018 | 50.67 | 50.97 | 49.41 | 49.47 | 94,030 | -0.98(-1.94%) |
Jan 12, 2018 | 50.45 | 50.45 | 50.45 | 0 | +0.63(+1.26%) | |
Jan 11, 2018 | 50.01 | 50.07 | 49.53 | 49.82 | 288,059 | +0.02(+0.04%) |
Jan 10, 2018 | 50.30 | 51.20 | 49.66 | 49.80 | 107,413 | -0.53(-1.05%) |
Jan 09, 2018 | 50.89 | 50.99 | 49.78 | 50.33 | 172,242 | -0.46(-0.91%) |
Jan 08, 2018 | 50.91 | 51.29 | 50.59 | 50.79 | 112,615 | -0.23(-0.45%) |
Jan 05, 2018 | 51.48 | 51.74 | 50.71 | 51.02 | 79,600 | -0.03(-0.05%) |
Jan 04, 2018 | 50.85 | 51.51 | 50.75 | 51.05 | 77,837 | +0.78(+1.54%) |
Jan 03, 2018 | 50.47 | 50.76 | 49.83 | 50.27 | 83,406 | -0.28(-0.55%) |
Jan 02, 2018 | 50.82 | 50.96 | 50.07 | 50.55 | 77,468 | -0.09(-0.18%) |
Dec 29, 2017 | 50.64 | 50.64 | 50.64 | 0 | -1.14(-2.20%) | |
Dec 28, 2017 | 51.78 | 52.04 | 51.30 | 51.78 | 58,136 | +0.11(+0.21%) |
Dec 27, 2017 | 51.67 | 52.53 | 51.64 | 51.67 | 83,734 | -0.06(-0.13%) |
Dec 26, 2017 | 50.85 | 51.92 | 50.85 | 51.73 | 51,023 | +0.89(+1.75%) |
Dec 22, 2017 | 49.23 | 50.95 | 49.23 | 50.85 | 59,655 | +0.99(+1.98%) |
Dec 21, 2017 | 49.69 | 50.11 | 49.49 | 49.86 | 34,625 | +0.28(+0.56%) |
Dec 20, 2017 | 50.13 | 50.86 | 49.32 | 49.58 | 66,105 | -0.22(-0.45%) |
Dec 19, 2017 | 50.62 | 50.72 | 49.50 | 49.80 | 105,005 | -0.84(-1.66%) |
Dec 18, 2017 | 50.55 | 51.91 | 49.64 | 50.64 | 92,091 | +0.58(+1.16%) |
Dec 15, 2017 | 49.24 | 50.51 | 49.24 | 50.06 | 345,634 | +1.04(+2.13%) |
Dec 14, 2017 | 50.20 | 50.59 | 48.89 | 49.02 | 192,933 | -1.60(-3.16%) |
Dec 13, 2017 | 51.28 | 52.25 | 50.51 | 50.62 | 167,337 | -0.72(-1.40%) |
Dec 12, 2017 | 51.14 | 51.55 | 50.87 | 51.34 | 98,723 | +0.26(+0.51%) |
Dec 11, 2017 | 50.67 | 51.67 | 50.58 | 51.08 | 103,166 | +0.58(+1.15%) |
Dec 08, 2017 | 50.46 | 50.81 | 49.82 | 50.50 | 180,768 | +0.00(+0.00%) |
Dec 07, 2017 | 50.19 | 50.46 | 49.62 | 98,972 | +0.00(+0.00%) | |
Dec 06, 2017 | 50.27 | 50.83 | 50.11 | 50.38 | 79,721 | -0.06(-0.11%) |
Dec 05, 2017 | 50.37 | 50.66 | 49.88 | 50.43 | 63,066 | +0.14(+0.28%) |
Dec 04, 2017 | 49.88 | 50.94 | 49.88 | 50.29 | 95,415 | +0.76(+1.53%) |
Dec 01, 2017 | 49.56 | 49.56 | 48.30 | 49.53 | 88,191 | +0.01(+0.02%) |
Nov 30, 2017 | 51.48 | 51.63 | 49.16 | 49.53 | 142,077 | -1.56(-3.06%) |
Nov 29, 2017 | 49.35 | 51.17 | 48.37 | 51.09 | 123,672 | +1.63(+3.30%) |
Nov 28, 2017 | 48.16 | 49.57 | 47.96 | 49.46 | 54,521 | +1.39(+2.90%) |
Nov 27, 2017 | 47.82 | 48.18 | 47.56 | 48.06 | 95,497 | +0.29(+0.60%) |
Nov 24, 2017 | 48.61 | 48.63 | 47.69 | 47.78 | 28,912 | -0.80(-1.65%) |
Nov 22, 2017 | 49.13 | 49.35 | 48.48 | 48.58 | 58,793 | -0.50(-1.01%) |
Nov 21, 2017 | 48.63 | 49.36 | 48.62 | 49.08 | 78,718 | +0.23(+0.47%) |
Nov 20, 2017 | 48.22 | 48.94 | 47.89 | 48.85 | 50,598 | +0.73(+1.51%) |
Nov 17, 2017 | 47.80 | 48.35 | 47.80 | 48.12 | 62,655 | +0.06(+0.12%) |
Nov 16, 2017 | 47.99 | 48.49 | 47.85 | 48.06 | 64,944 | +0.30(+0.64%) |
Nov 15, 2017 | 47.01 | 47.95 | 46.77 | 47.76 | 80,767 | +0.28(+0.58%) |
Nov 14, 2017 | 46.64 | 47.72 | 46.64 | 47.48 | 64,352 | +0.57(+1.22%) |
Nov 13, 2017 | 47.10 | 47.40 | 46.37 | 46.91 | 85,782 | -0.41(-0.88%) |
Nov 10, 2017 | 46.87 | 47.74 | 46.80 | 47.33 | 72,244 | +0.28(+0.59%) |
Nov 09, 2017 | 46.93 | 47.46 | 46.51 | 47.05 | 93,305 | -0.51(-1.07%) |
Nov 08, 2017 | 49.78 | 51.24 | 46.67 | 47.56 | 274,700 | -4.73(-9.04%) |
Nov 07, 2017 | 52.73 | 53.25 | 51.85 | 52.29 | 84,860 | -0.82(-1.54%) |
Nov 06, 2017 | 53.29 | 53.54 | 53.00 | 53.11 | 45,926 | -0.24(-0.45%) |
Nov 03, 2017 | 53.71 | 53.71 | 53.23 | 53.35 | 51,797 | -0.29(-0.55%) |
Nov 02, 2017 | 53.47 | 53.95 | 52.85 | 53.64 | 61,111 | +0.08(+0.15%) |