Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.78 | 49.91 | 48.38 | 49.80 | 688,034 | +1.41(+2.91%) |
Jan 30, 2018 | 49.51 | 49.58 | 48.34 | 48.39 | 558,270 | -1.31(-2.64%) |
Jan 29, 2018 | 49.86 | 50.28 | 49.36 | 49.70 | 409,082 | -0.53(-1.06%) |
Jan 26, 2018 | 50.33 | 50.62 | 50.02 | 50.23 | 212,484 | -0.10(-0.20%) |
Jan 25, 2018 | 50.44 | 50.72 | 50.19 | 50.33 | 340,792 | -0.18(-0.36%) |
Jan 24, 2018 | 51.21 | 51.30 | 50.37 | 50.51 | 404,091 | -0.72(-1.41%) |
Jan 23, 2018 | 50.62 | 51.71 | 50.28 | 51.23 | 302,997 | +0.61(+1.21%) |
Jan 22, 2018 | 50.22 | 50.82 | 50.08 | 50.62 | 329,638 | +0.39(+0.78%) |
Jan 19, 2018 | 49.24 | 50.23 | 49.24 | 50.23 | 300,774 | +0.87(+1.76%) |
Jan 18, 2018 | 49.71 | 50.29 | 49.30 | 49.36 | 460,570 | -0.64(-1.28%) |
Jan 17, 2018 | 50.67 | 50.99 | 48.72 | 50.00 | 1,356,838 | -2.47(-4.71%) |
Jan 16, 2018 | 51.86 | 53.23 | 51.72 | 52.47 | 739,392 | +0.82(+1.59%) |
Jan 12, 2018 | 51.65 | 51.65 | 51.65 | 0 | +0.10(+0.19%) | |
Jan 11, 2018 | 52.63 | 52.76 | 51.38 | 51.55 | 580,179 | -0.96(-1.83%) |
Jan 10, 2018 | 52.73 | 52.83 | 51.67 | 52.51 | 496,601 | -0.84(-1.57%) |
Jan 09, 2018 | 53.59 | 53.61 | 53.05 | 53.35 | 247,253 | -0.20(-0.37%) |
Jan 08, 2018 | 53.05 | 53.93 | 53.00 | 53.55 | 279,276 | +0.40(+0.75%) |
Jan 05, 2018 | 53.00 | 53.51 | 52.65 | 53.15 | 421,794 | +0.26(+0.49%) |
Jan 04, 2018 | 53.35 | 53.77 | 52.89 | 52.89 | 380,052 | -0.52(-0.97%) |
Jan 03, 2018 | 54.10 | 54.44 | 53.41 | 53.41 | 280,432 | -0.60(-1.11%) |
Jan 02, 2018 | 54.22 | 54.73 | 53.85 | 54.01 | 465,886 | -0.15(-0.28%) |
Dec 29, 2017 | 54.16 | 54.16 | 54.16 | 0 | -0.56(-1.02%) | |
Dec 28, 2017 | 54.14 | 54.87 | 54.11 | 54.72 | 140,561 | +0.61(+1.13%) |
Dec 27, 2017 | 54.07 | 54.47 | 53.73 | 54.11 | 186,981 | +0.13(+0.24%) |
Dec 26, 2017 | 53.53 | 54.30 | 53.53 | 53.98 | 151,244 | +0.40(+0.75%) |
Dec 22, 2017 | 53.37 | 53.80 | 53.16 | 53.58 | 387,111 | +0.29(+0.54%) |
Dec 21, 2017 | 53.40 | 53.53 | 52.90 | 53.29 | 321,529 | +0.04(+0.08%) |
Dec 20, 2017 | 54.00 | 54.28 | 53.25 | 53.25 | 295,919 | -0.85(-1.57%) |
Dec 19, 2017 | 55.73 | 55.76 | 53.90 | 54.10 | 289,226 | -1.56(-2.80%) |
Dec 18, 2017 | 55.57 | 56.41 | 55.55 | 55.66 | 311,437 | -0.05(-0.09%) |
Dec 15, 2017 | 55.70 | 56.31 | 55.00 | 55.71 | 2,530,390 | +0.06(+0.11%) |
Dec 14, 2017 | 54.87 | 56.27 | 54.69 | 55.65 | 652,351 | +0.75(+1.37%) |
Dec 13, 2017 | 54.92 | 55.82 | 54.77 | 54.90 | 514,987 | +0.06(+0.11%) |
Dec 12, 2017 | 54.86 | 55.17 | 54.07 | 54.84 | 351,246 | -0.17(-0.31%) |
Dec 11, 2017 | 55.04 | 55.86 | 54.48 | 55.01 | 612,916 | +0.38(+0.70%) |
Dec 08, 2017 | 54.50 | 55.06 | 54.38 | 54.63 | 266,388 | +0.00(+0.00%) |
Dec 07, 2017 | 53.79 | 54.63 | 53.59 | 329,081 | +0.00(+0.00%) | |
Dec 06, 2017 | 53.56 | 54.11 | 53.20 | 53.57 | 234,819 | +0.01(+0.02%) |
Dec 05, 2017 | 53.08 | 53.82 | 52.70 | 53.56 | 528,035 | +0.30(+0.56%) |
Dec 04, 2017 | 55.32 | 55.81 | 53.25 | 53.26 | 540,954 | -2.34(-4.21%) |
Dec 01, 2017 | 55.58 | 56.02 | 55.22 | 55.60 | 465,044 | -0.06(-0.11%) |
Nov 30, 2017 | 56.53 | 56.75 | 55.55 | 55.66 | 538,055 | -0.48(-0.86%) |
Nov 29, 2017 | 57.26 | 57.48 | 55.72 | 56.14 | 478,276 | -1.16(-2.02%) |
Nov 28, 2017 | 58.13 | 58.25 | 57.03 | 57.30 | 756,720 | -0.92(-1.58%) |
Nov 27, 2017 | 58.78 | 58.95 | 58.13 | 58.22 | 686,769 | -0.71(-1.20%) |
Nov 24, 2017 | 58.47 | 58.95 | 58.21 | 58.93 | 100,640 | +0.67(+1.15%) |
Nov 22, 2017 | 58.48 | 58.62 | 57.95 | 58.26 | 267,598 | -0.26(-0.44%) |
Nov 21, 2017 | 57.64 | 58.66 | 57.21 | 58.52 | 1,036,201 | +1.31(+2.29%) |
Nov 20, 2017 | 56.53 | 57.22 | 56.49 | 57.21 | 592,693 | +0.59(+1.04%) |
Nov 17, 2017 | 56.83 | 57.41 | 56.36 | 56.62 | 690,733 | -0.46(-0.81%) |
Nov 16, 2017 | 56.50 | 57.63 | 56.00 | 57.08 | 804,876 | +0.74(+1.31%) |
Nov 15, 2017 | 57.98 | 58.21 | 56.31 | 56.34 | 721,137 | -1.93(-3.31%) |
Nov 14, 2017 | 60.64 | 60.73 | 58.23 | 58.27 | 1,258,866 | -2.77(-4.54%) |
Nov 13, 2017 | 60.58 | 61.55 | 59.80 | 61.04 | 533,956 | +0.89(+1.48%) |
Nov 10, 2017 | 59.70 | 60.40 | 59.70 | 60.15 | 314,768 | +0.00(+0.00%) |
Nov 09, 2017 | 59.61 | 60.60 | 59.61 | 60.15 | 425,350 | +0.06(+0.10%) |
Nov 08, 2017 | 59.17 | 60.54 | 59.15 | 60.09 | 374,327 | +0.70(+1.18%) |
Nov 07, 2017 | 59.90 | 60.22 | 59.30 | 59.39 | 480,010 | -0.46(-0.77%) |
Nov 06, 2017 | 59.34 | 59.91 | 58.93 | 59.85 | 256,466 | +1.19(+2.03%) |
Nov 03, 2017 | 58.48 | 59.14 | 58.40 | 58.66 | 252,534 | +0.05(+0.09%) |
Nov 02, 2017 | 58.86 | 59.48 | 57.84 | 58.61 | 590,346 | +0.05(+0.09%) |