Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.73 | 48.90 | 48.28 | 48.59 | 140,191 | +0.04(+0.09%) |
Jan 30, 2018 | 48.42 | 48.42 | 48.42 | 48.55 | 120,064 | -0.04(-0.09%) |
Jan 29, 2018 | 49.39 | 49.39 | 48.46 | 48.59 | 224,653 | -0.80(-1.62%) |
Jan 26, 2018 | 49.75 | 49.75 | 49.35 | 49.39 | 89,755 | -0.27(-0.54%) |
Jan 25, 2018 | 49.35 | 49.66 | 49.17 | 49.66 | 272,896 | +0.44(+0.90%) |
Jan 24, 2018 | 49.66 | 49.66 | 48.90 | 49.22 | 176,424 | -0.27(-0.54%) |
Jan 23, 2018 | 49.70 | 49.84 | 49.22 | 49.48 | 155,053 | -0.09(-0.18%) |
Jan 22, 2018 | 48.95 | 49.70 | 48.95 | 49.57 | 242,739 | +0.53(+1.09%) |
Jan 19, 2018 | 48.95 | 49.15 | 48.90 | 49.04 | 167,044 | +0.13(+0.27%) |
Jan 18, 2018 | 48.99 | 49.26 | 48.77 | 48.90 | 226,370 | -0.09(-0.18%) |
Jan 17, 2018 | 48.86 | 49.26 | 48.68 | 48.99 | 340,007 | +0.18(+0.36%) |
Jan 16, 2018 | 48.86 | 48.86 | 48.55 | 48.82 | 409,413 | +0.00(+0.00%) |
Jan 12, 2018 | 48.82 | 48.82 | 48.82 | 0 | -0.04(-0.09%) | |
Jan 11, 2018 | 48.68 | 48.90 | 48.33 | 48.86 | 242,712 | +0.31(+0.64%) |
Jan 10, 2018 | 48.55 | 228,897 | +0.04(+0.09%) | |||
Jan 09, 2018 | 49.39 | 49.50 | 48.39 | 48.50 | 298,988 | -0.80(-1.62%) |
Jan 08, 2018 | 49.70 | 49.70 | 49.13 | 49.30 | 322,725 | -0.44(-0.89%) |
Jan 05, 2018 | 49.79 | 50.01 | 49.48 | 49.75 | 176,995 | +0.13(+0.27%) |
Jan 04, 2018 | 49.39 | 50.64 | 49.39 | 49.62 | 680,132 | +0.40(+0.81%) |
Jan 03, 2018 | 49.62 | 49.79 | 49.13 | 49.22 | 391,812 | -0.40(-0.81%) |
Jan 02, 2018 | 50.73 | 50.73 | 49.44 | 49.62 | 244,211 | -1.15(-2.27%) |
Dec 29, 2017 | 50.77 | 50.77 | 50.77 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 50.81 | 50.95 | 50.33 | 50.77 | 267,751 | +0.13(+0.26%) |
Dec 27, 2017 | 50.68 | 51.30 | 50.55 | 50.64 | 432,503 | +0.00(+0.00%) |
Dec 26, 2017 | 50.37 | 50.77 | 50.33 | 50.64 | 105,560 | +0.40(+0.80%) |
Dec 22, 2017 | 50.46 | 50.46 | 50.10 | 50.24 | 142,470 | -0.04(-0.09%) |
Dec 21, 2017 | 50.19 | 50.59 | 50.13 | 50.28 | 173,613 | -0.09(-0.18%) |
Dec 20, 2017 | 50.77 | 50.77 | 49.35 | 50.37 | 278,237 | -0.22(-0.44%) |
Dec 19, 2017 | 51.69 | 51.82 | 50.59 | 50.59 | 470,615 | -0.86(-1.67%) |
Dec 18, 2017 | 50.71 | 51.65 | 50.71 | 51.45 | 483,738 | +1.10(+2.19%) |
Dec 15, 2017 | 49.78 | 50.71 | 49.78 | 50.35 | 897,727 | +0.65(+1.31%) |
Dec 14, 2017 | 49.90 | 50.18 | 49.65 | 49.69 | 237,961 | -0.20(-0.41%) |
Dec 13, 2017 | 50.27 | 50.27 | 49.78 | 49.90 | 192,340 | -0.12(-0.24%) |
Dec 12, 2017 | 50.10 | 50.27 | 49.78 | 50.02 | 213,579 | +0.16(+0.33%) |
Dec 11, 2017 | 49.94 | 50.06 | 49.61 | 49.86 | 177,740 | -0.12(-0.25%) |
Dec 08, 2017 | 50.39 | 50.39 | 49.86 | 49.98 | 184,629 | -0.24(-0.49%) |
Dec 07, 2017 | 50.39 | 50.51 | 50.14 | 50.22 | 148,235 | -0.12(-0.24%) |
Dec 06, 2017 | 50.63 | 50.67 | 50.14 | 50.35 | 123,303 | -0.29(-0.56%) |
Dec 05, 2017 | 51.37 | 51.41 | 50.39 | 50.63 | 219,814 | -0.65(-1.27%) |
Dec 04, 2017 | 50.59 | 51.45 | 50.59 | 51.29 | 250,836 | +1.02(+2.03%) |
Dec 01, 2017 | 50.63 | 50.67 | 49.63 | 50.27 | 196,073 | -0.24(-0.49%) |
Nov 30, 2017 | 50.84 | 51.37 | 50.22 | 50.51 | 355,411 | +0.45(+0.90%) |
Nov 29, 2017 | 49.12 | 50.27 | 49.04 | 50.06 | 163,996 | +1.10(+2.25%) |
Nov 28, 2017 | 48.75 | 49.04 | 48.55 | 48.96 | 95,036 | +0.33(+0.67%) |
Nov 27, 2017 | 48.43 | 48.75 | 48.43 | 48.63 | 67,477 | +0.24(+0.51%) |
Nov 24, 2017 | 48.63 | 48.63 | 48.14 | 48.39 | 60,897 | -0.16(-0.34%) |
Nov 22, 2017 | 48.67 | 48.75 | 48.43 | 48.55 | 93,506 | -0.04(-0.08%) |
Nov 21, 2017 | 48.35 | 48.96 | 48.18 | 48.59 | 303,404 | +0.29(+0.59%) |
Nov 20, 2017 | 48.55 | 48.57 | 48.10 | 48.31 | 179,882 | -0.25(-0.50%) |
Nov 17, 2017 | 48.51 | 48.67 | 48.24 | 48.55 | 146,479 | +0.00(+0.00%) |
Nov 16, 2017 | 49.29 | 49.29 | 48.55 | 48.55 | 98,677 | -0.53(-1.08%) |
Nov 15, 2017 | 49.00 | 49.49 | 48.80 | 49.08 | 204,012 | +0.00(+0.00%) |
Nov 14, 2017 | 49.24 | 49.26 | 48.92 | 49.08 | 149,302 | -0.12(-0.25%) |
Nov 13, 2017 | 49.33 | 49.55 | 48.88 | 49.20 | 191,594 | -0.12(-0.25%) |
Nov 10, 2017 | 49.41 | 49.57 | 48.80 | 49.33 | 169,770 | +0.00(+0.00%) |
Nov 09, 2017 | 49.08 | 49.57 | 48.88 | 49.33 | 152,943 | -0.08(-0.17%) |
Nov 08, 2017 | 49.86 | 50.02 | 49.33 | 49.41 | 194,681 | -0.20(-0.41%) |
Nov 07, 2017 | 49.08 | 50.88 | 48.88 | 49.61 | 582,446 | +2.70(+5.74%) |
Nov 06, 2017 | 46.55 | 47.45 | 46.55 | 46.92 | 214,101 | +0.16(+0.35%) |
Nov 03, 2017 | 46.79 | 47.00 | 46.35 | 46.75 | 94,886 | -0.12(-0.26%) |
Nov 02, 2017 | 46.26 | 47.61 | 46.26 | 46.88 | 314,112 | +0.65(+1.41%) |