Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.21 | 50.22 | 49.84 | 49.97 | 1,125,476 | +0.07(+0.15%) |
Jan 30, 2018 | 50.12 | 50.14 | 49.85 | 49.89 | 2,166,830 | -0.47(-0.94%) |
Jan 29, 2018 | 50.48 | 50.48 | 50.30 | 50.37 | 1,898,791 | -0.52(-1.03%) |
Jan 26, 2018 | 50.64 | 50.89 | 50.60 | 50.89 | 1,274,157 | +0.50(+0.99%) |
Jan 25, 2018 | 50.72 | 50.74 | 50.30 | 50.39 | 1,149,010 | -0.18(-0.36%) |
Jan 24, 2018 | 50.65 | 50.73 | 50.35 | 50.58 | 1,536,610 | +0.22(+0.43%) |
Jan 23, 2018 | 50.23 | 50.38 | 50.17 | 50.36 | 1,329,559 | +0.20(+0.40%) |
Jan 22, 2018 | 49.94 | 50.19 | 49.90 | 50.16 | 4,955,007 | +0.27(+0.55%) |
Jan 19, 2018 | 49.90 | 49.92 | 49.74 | 49.89 | 1,208,177 | +0.22(+0.45%) |
Jan 18, 2018 | 49.59 | 49.70 | 49.52 | 49.66 | 1,592,187 | -0.06(-0.12%) |
Jan 17, 2018 | 49.58 | 49.88 | 49.44 | 49.72 | 1,055,601 | +0.34(+0.69%) |
Jan 16, 2018 | 49.64 | 49.65 | 49.30 | 49.38 | 3,156,090 | -0.05(-0.10%) |
Jan 12, 2018 | 49.43 | 49.43 | 49.43 | 0 | +0.47(+0.97%) | |
Jan 11, 2018 | 48.71 | 48.95 | 48.70 | 48.95 | 1,026,828 | +0.31(+0.63%) |
Jan 10, 2018 | 48.57 | 48.65 | 1,167,426 | -0.17(-0.34%) | ||
Jan 09, 2018 | 48.78 | 48.82 | 48.63 | 48.81 | 1,817,123 | +0.04(+0.09%) |
Jan 08, 2018 | 48.73 | 48.78 | 48.67 | 48.77 | 1,210,084 | -0.02(-0.05%) |
Jan 05, 2018 | 48.65 | 48.80 | 48.56 | 48.80 | 1,612,089 | +0.32(+0.67%) |
Jan 04, 2018 | 48.40 | 48.51 | 48.36 | 48.47 | 1,560,929 | +0.40(+0.83%) |
Jan 03, 2018 | 47.86 | 48.08 | 47.85 | 48.07 | 1,672,268 | +0.33(+0.70%) |
Jan 02, 2018 | 47.56 | 47.74 | 47.50 | 47.74 | 2,329,148 | +0.47(+1.00%) |
Dec 29, 2017 | 47.26 | 47.26 | 47.26 | 0 | +0.09(+0.19%) | |
Dec 28, 2017 | 47.32 | 47.36 | 47.16 | 47.17 | 1,452,336 | +0.08(+0.18%) |
Dec 27, 2017 | 47.12 | 47.16 | 47.04 | 47.09 | 1,121,802 | +0.08(+0.18%) |
Dec 26, 2017 | 46.98 | 47.04 | 46.95 | 47.01 | 827,195 | +0.02(+0.05%) |
Dec 22, 2017 | 46.83 | 46.98 | 46.80 | 46.98 | 838,851 | +0.14(+0.30%) |
Dec 21, 2017 | 46.72 | 46.92 | 46.68 | 46.84 | 816,868 | +0.23(+0.50%) |
Dec 20, 2017 | 46.74 | 46.74 | 46.58 | 46.61 | 862,991 | -0.01(-0.02%) |
Dec 19, 2017 | 46.76 | 46.77 | 46.53 | 46.62 | 1,111,590 | -0.14(-0.30%) |
Dec 18, 2017 | 46.63 | 46.86 | 46.63 | 46.76 | 974,541 | +0.53(+1.14%) |
Dec 15, 2017 | 46.25 | 46.30 | 46.11 | 46.23 | 811,181 | -0.02(-0.05%) |
Dec 14, 2017 | 46.46 | 46.48 | 46.25 | 46.25 | 551,275 | -0.21(-0.46%) |
Dec 13, 2017 | 46.34 | 46.58 | 46.34 | 46.47 | 997,804 | +0.26(+0.55%) |
Dec 12, 2017 | 46.13 | 46.24 | 46.07 | 46.21 | 733,804 | -0.02(-0.04%) |
Dec 11, 2017 | 46.18 | 46.26 | 46.16 | 46.23 | 613,710 | +0.10(+0.21%) |
Dec 08, 2017 | 46.11 | 46.15 | 46.00 | 46.13 | 500,525 | +0.28(+0.61%) |
Dec 07, 2017 | 45.70 | 45.94 | 45.63 | 45.85 | 553,563 | +0.12(+0.25%) |
Dec 06, 2017 | 45.74 | 45.81 | 45.68 | 45.73 | 766,931 | -0.26(-0.57%) |
Dec 05, 2017 | 46.11 | 46.22 | 45.98 | 46.00 | 638,088 | -0.07(-0.14%) |
Dec 04, 2017 | 46.43 | 46.43 | 46.06 | 46.06 | 1,078,958 | -0.16(-0.36%) |
Dec 01, 2017 | 46.19 | 46.30 | 46.10 | 46.23 | 1,006,388 | -0.07(-0.16%) |
Nov 30, 2017 | 46.50 | 46.27 | 46.30 | 698,559 | -0.02(-0.05%) | |
Nov 29, 2017 | 46.62 | 46.62 | 46.26 | 46.33 | 583,591 | -0.32(-0.69%) |
Nov 28, 2017 | 46.58 | 46.67 | 46.48 | 46.65 | 1,652,462 | +0.28(+0.60%) |
Nov 27, 2017 | 46.63 | 46.63 | 46.36 | 46.37 | 739,550 | -0.35(-0.74%) |
Nov 24, 2017 | 46.73 | 46.76 | 46.66 | 46.72 | 266,780 | +0.25(+0.53%) |
Nov 22, 2017 | 46.57 | 46.58 | 46.33 | 46.47 | 768,435 | +0.13(+0.28%) |
Nov 21, 2017 | 46.25 | 46.39 | 46.25 | 46.34 | 567,555 | +0.37(+0.81%) |
Nov 20, 2017 | 45.93 | 46.02 | 45.90 | 45.97 | 619,879 | +0.07(+0.16%) |
Nov 17, 2017 | 45.86 | 45.93 | 45.79 | 45.89 | 650,529 | -0.04(-0.09%) |
Nov 16, 2017 | 45.84 | 45.97 | 45.77 | 45.93 | 710,074 | +0.52(+1.14%) |
Nov 15, 2017 | 45.32 | 45.47 | 45.22 | 45.41 | 716,198 | -0.26(-0.56%) |
Nov 14, 2017 | 45.73 | 45.73 | 45.55 | 45.67 | 652,582 | -0.05(-0.11%) |
Nov 13, 2017 | 45.57 | 45.73 | 45.50 | 45.72 | 640,191 | -0.21(-0.45%) |
Nov 10, 2017 | 45.95 | 45.97 | 45.81 | 45.92 | 623,550 | -0.12(-0.27%) |
Nov 09, 2017 | 45.97 | 46.07 | 45.78 | 46.05 | 588,863 | -0.28(-0.60%) |
Nov 08, 2017 | 46.25 | 46.35 | 46.19 | 46.33 | 544,702 | +0.17(+0.37%) |
Nov 07, 2017 | 46.29 | 46.30 | 46.03 | 46.16 | 672,537 | -0.17(-0.37%) |
Nov 06, 2017 | 46.13 | 46.34 | 46.11 | 46.33 | 751,027 | +0.16(+0.34%) |
Nov 03, 2017 | 46.27 | 46.27 | 46.00 | 46.17 | 668,313 | -0.09(-0.20%) |
Nov 02, 2017 | 46.16 | 46.26 | 46.09 | 46.26 | 507,020 | +0.10(+0.21%) |