Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 53.91 | 58.23 | 53.50 | 56.79 | 543,199 | +5.36(+10.43%) |
Jan 30, 2018 | 51.62 | 52.44 | 51.31 | 51.43 | 214,302 | -0.67(-1.29%) |
Jan 29, 2018 | 52.11 | 52.94 | 51.15 | 52.10 | 155,673 | -0.12(-0.22%) |
Jan 26, 2018 | 52.08 | 52.46 | 51.76 | 52.22 | 75,283 | +0.10(+0.18%) |
Jan 25, 2018 | 52.39 | 52.42 | 51.77 | 52.12 | 136,585 | -0.04(-0.07%) |
Jan 24, 2018 | 53.09 | 53.23 | 52.07 | 52.16 | 110,854 | -0.83(-1.56%) |
Jan 23, 2018 | 53.09 | 53.43 | 52.51 | 52.99 | 101,309 | +0.04(+0.07%) |
Jan 22, 2018 | 52.98 | 52.98 | 52.37 | 52.95 | 119,440 | -0.07(-0.13%) |
Jan 19, 2018 | 52.49 | 53.23 | 52.49 | 53.02 | 116,602 | +0.43(+0.82%) |
Jan 18, 2018 | 53.08 | 54.14 | 52.52 | 52.58 | 252,667 | -0.63(-1.18%) |
Jan 17, 2018 | 53.22 | 53.35 | 52.84 | 53.21 | 122,818 | +0.39(+0.73%) |
Jan 16, 2018 | 53.07 | 53.69 | 52.55 | 52.82 | 239,973 | -0.16(-0.31%) |
Jan 12, 2018 | 52.99 | 52.99 | 52.99 | 0 | +0.65(+1.25%) | |
Jan 11, 2018 | 51.81 | 52.39 | 51.65 | 52.33 | 101,015 | +0.76(+1.47%) |
Jan 10, 2018 | 51.65 | 51.71 | 51.26 | 51.57 | 151,835 | -0.08(-0.15%) |
Jan 09, 2018 | 52.38 | 52.44 | 51.65 | 51.65 | 138,203 | -0.65(-1.23%) |
Jan 08, 2018 | 51.70 | 52.46 | 51.54 | 52.30 | 185,994 | +0.56(+1.08%) |
Jan 05, 2018 | 50.94 | 51.84 | 50.64 | 51.74 | 209,773 | +0.91(+1.80%) |
Jan 04, 2018 | 51.06 | 49.86 | 50.82 | 253,256 | +0.55(+1.09%) | |
Jan 03, 2018 | 50.14 | 50.39 | 49.76 | 50.27 | 182,441 | +0.08(+0.15%) |
Jan 02, 2018 | 50.11 | 50.21 | 49.25 | 50.20 | 204,226 | +1.69(+3.49%) |
Dec 29, 2017 | 48.50 | 48.50 | 48.50 | 0 | -0.32(-0.65%) | |
Dec 28, 2017 | 48.84 | 49.07 | 48.66 | 48.82 | 61,285 | +0.08(+0.16%) |
Dec 27, 2017 | 48.69 | 49.10 | 48.61 | 48.74 | 67,643 | -0.04(-0.08%) |
Dec 26, 2017 | 49.17 | 49.53 | 48.64 | 48.78 | 66,034 | -0.56(-1.13%) |
Dec 22, 2017 | 50.00 | 50.00 | 49.19 | 49.34 | 58,925 | -0.58(-1.16%) |
Dec 21, 2017 | 50.11 | 50.51 | 49.91 | 49.92 | 85,006 | -0.14(-0.29%) |
Dec 20, 2017 | 50.04 | 50.54 | 49.35 | 50.06 | 171,599 | +0.07(+0.13%) |
Dec 19, 2017 | 50.13 | 50.23 | 49.45 | 49.99 | 248,338 | -0.03(-0.06%) |
Dec 18, 2017 | 49.66 | 50.51 | 49.66 | 50.02 | 153,373 | +0.77(+1.56%) |
Dec 15, 2017 | 48.35 | 49.82 | 48.35 | 49.25 | 502,408 | +1.06(+2.20%) |
Dec 14, 2017 | 48.68 | 49.27 | 48.16 | 48.19 | 147,329 | -0.39(-0.79%) |
Dec 13, 2017 | 48.55 | 49.31 | 48.55 | 48.58 | 167,873 | +0.09(+0.18%) |
Dec 12, 2017 | 48.79 | 48.94 | 48.31 | 48.49 | 132,079 | -0.14(-0.30%) |
Dec 11, 2017 | 48.55 | 48.99 | 48.24 | 48.64 | 85,162 | -0.16(-0.34%) |
Dec 08, 2017 | 49.19 | 49.34 | 48.73 | 48.80 | 118,088 | +0.00(+0.00%) |
Dec 07, 2017 | 49.63 | 49.63 | 48.74 | 100,451 | +0.00(+0.00%) | |
Dec 06, 2017 | 49.24 | 49.61 | 49.07 | 49.24 | 199,976 | -0.08(-0.16%) |
Dec 05, 2017 | 49.40 | 49.78 | 49.11 | 49.32 | 158,756 | -0.13(-0.27%) |
Dec 04, 2017 | 49.97 | 50.07 | 49.44 | 49.45 | 127,547 | -0.11(-0.21%) |
Dec 01, 2017 | 50.08 | 50.08 | 48.67 | 49.56 | 172,858 | -0.81(-1.61%) |
Nov 30, 2017 | 50.95 | 51.15 | 50.24 | 50.37 | 213,359 | -0.36(-0.70%) |
Nov 29, 2017 | 50.78 | 51.02 | 50.23 | 50.73 | 141,626 | -0.09(-0.17%) |
Nov 28, 2017 | 49.85 | 50.92 | 49.41 | 50.81 | 116,436 | +1.02(+2.05%) |
Nov 27, 2017 | 49.90 | 50.14 | 49.59 | 49.79 | 101,177 | -0.07(-0.14%) |
Nov 24, 2017 | 50.04 | 50.04 | 49.53 | 49.86 | 46,936 | -0.04(-0.08%) |
Nov 22, 2017 | 49.97 | 50.54 | 49.83 | 49.90 | 113,940 | -0.10(-0.19%) |
Nov 21, 2017 | 49.49 | 50.14 | 49.49 | 49.99 | 151,814 | +0.69(+1.41%) |
Nov 20, 2017 | 49.15 | 49.55 | 48.91 | 49.30 | 149,329 | +0.07(+0.14%) |
Nov 17, 2017 | 48.68 | 49.38 | 48.63 | 49.23 | 173,912 | +0.23(+0.47%) |
Nov 16, 2017 | 48.25 | 49.08 | 48.25 | 49.00 | 156,699 | +0.90(+1.88%) |
Nov 15, 2017 | 48.07 | 48.42 | 47.83 | 48.10 | 148,340 | -0.29(-0.60%) |
Nov 14, 2017 | 47.98 | 48.46 | 47.79 | 48.39 | 208,305 | +0.16(+0.34%) |
Nov 13, 2017 | 47.81 | 48.52 | 47.81 | 48.23 | 209,150 | -0.01(-0.02%) |
Nov 10, 2017 | 48.18 | 48.54 | 48.18 | 48.23 | 125,578 | -0.12(-0.26%) |
Nov 09, 2017 | 48.88 | 48.90 | 47.79 | 48.36 | 209,989 | -0.94(-1.91%) |
Nov 08, 2017 | 48.60 | 49.52 | 48.46 | 49.30 | 185,430 | +0.33(+0.67%) |
Nov 07, 2017 | 49.21 | 49.43 | 48.30 | 48.97 | 231,917 | -0.22(-0.45%) |
Nov 06, 2017 | 49.05 | 49.53 | 48.13 | 49.19 | 383,291 | +0.15(+0.31%) |
Nov 03, 2017 | 50.37 | 50.79 | 48.96 | 49.04 | 308,775 | -1.53(-3.02%) |
Nov 02, 2017 | 50.42 | 50.84 | 49.62 | 50.57 | 385,958 | +0.28(+0.55%) |