Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.92 | 51.10 | 50.43 | 50.53 | 95,296 | -0.12(-0.23%) |
Jan 30, 2018 | 50.78 | 50.89 | 50.65 | 50.65 | 145,024 | -0.55(-1.08%) |
Jan 29, 2018 | 51.49 | 51.59 | 51.19 | 51.20 | 107,005 | -0.40(-0.77%) |
Jan 26, 2018 | 51.48 | 51.60 | 51.19 | 51.60 | 205,174 | +0.27(+0.53%) |
Jan 25, 2018 | 51.60 | 51.65 | 51.16 | 51.33 | 135,138 | -0.07(-0.13%) |
Jan 24, 2018 | 51.64 | 51.76 | 51.18 | 51.40 | 99,433 | -0.12(-0.24%) |
Jan 23, 2018 | 51.35 | 51.54 | 51.27 | 51.52 | 79,040 | +0.12(+0.24%) |
Jan 22, 2018 | 51.24 | 51.40 | 51.08 | 51.40 | 110,882 | +0.31(+0.62%) |
Jan 19, 2018 | 50.60 | 51.08 | 50.60 | 51.08 | 1,379,400 | +0.55(+1.10%) |
Jan 18, 2018 | 50.58 | 50.69 | 50.47 | 50.53 | 2,080,556 | -0.06(-0.11%) |
Jan 17, 2018 | 50.34 | 50.71 | 50.32 | 50.58 | 1,785,818 | +0.45(+0.89%) |
Jan 16, 2018 | 50.63 | 50.76 | 50.08 | 50.14 | 235,004 | -0.30(-0.59%) |
Jan 12, 2018 | 50.44 | 50.44 | 50.44 | 0 | +0.14(+0.27%) | |
Jan 11, 2018 | 49.70 | 50.30 | 49.70 | 50.30 | 200,582 | +0.69(+1.39%) |
Jan 10, 2018 | 49.77 | 49.77 | 49.47 | 49.61 | 99,115 | -0.29(-0.59%) |
Jan 09, 2018 | 50.00 | 50.09 | 49.88 | 49.91 | 193,497 | +0.03(+0.07%) |
Jan 08, 2018 | 49.64 | 49.91 | 49.55 | 49.87 | 139,149 | +0.21(+0.43%) |
Jan 05, 2018 | 49.50 | 49.67 | 49.45 | 49.66 | 176,112 | +0.33(+0.66%) |
Jan 04, 2018 | 49.36 | 49.49 | 49.33 | 49.33 | 170,252 | +0.23(+0.46%) |
Jan 03, 2018 | 48.95 | 49.20 | 48.90 | 49.10 | 414,873 | +0.11(+0.23%) |
Jan 02, 2018 | 48.67 | 48.99 | 48.62 | 48.99 | 1,006,049 | +0.54(+1.11%) |
Dec 29, 2017 | 48.45 | 48.45 | 48.45 | 0 | -0.29(-0.60%) | |
Dec 28, 2017 | 48.69 | 48.75 | 48.52 | 48.75 | 411,231 | +0.14(+0.29%) |
Dec 27, 2017 | 48.61 | 48.72 | 48.57 | 48.61 | 386,594 | +0.04(+0.09%) |
Dec 26, 2017 | 48.56 | 48.62 | 48.48 | 48.56 | 110,433 | -0.02(-0.04%) |
Dec 22, 2017 | 48.70 | 48.70 | 48.46 | 48.58 | 91,757 | -0.04(-0.08%) |
Dec 21, 2017 | 48.67 | 48.73 | 48.59 | 48.62 | 95,306 | +0.03(+0.06%) |
Dec 20, 2017 | 48.64 | 48.79 | 48.43 | 48.59 | 261,933 | +0.03(+0.07%) |
Dec 19, 2017 | 48.77 | 48.77 | 48.52 | 48.56 | 77,648 | -0.19(-0.39%) |
Dec 18, 2017 | 48.76 | 48.87 | 48.63 | 48.75 | 118,018 | +0.42(+0.88%) |
Dec 15, 2017 | 48.06 | 48.61 | 48.05 | 48.32 | 344,978 | +0.47(+0.97%) |
Dec 14, 2017 | 48.20 | 48.34 | 47.85 | 47.86 | 99,298 | -0.33(-0.68%) |
Dec 13, 2017 | 48.20 | 48.40 | 48.13 | 48.19 | 98,230 | +0.06(+0.13%) |
Dec 12, 2017 | 48.28 | 48.28 | 48.10 | 48.12 | 140,492 | -0.08(-0.17%) |
Dec 11, 2017 | 48.27 | 48.36 | 48.13 | 48.20 | 217,478 | -0.09(-0.18%) |
Dec 08, 2017 | 48.37 | 48.39 | 48.15 | 48.29 | 104,360 | +0.20(+0.41%) |
Dec 07, 2017 | 47.72 | 48.15 | 47.72 | 48.09 | 85,941 | +0.36(+0.75%) |
Dec 06, 2017 | 47.78 | 47.96 | 47.72 | 47.73 | 170,229 | -0.19(-0.39%) |
Dec 05, 2017 | 48.39 | 48.39 | 47.91 | 47.92 | 140,763 | -0.33(-0.68%) |
Dec 04, 2017 | 48.91 | 48.91 | 48.25 | 48.25 | 193,210 | -0.17(-0.36%) |
Dec 01, 2017 | 48.54 | 48.64 | 47.84 | 48.42 | 106,884 | -0.13(-0.27%) |
Nov 30, 2017 | 48.36 | 48.69 | 48.33 | 48.55 | 82,994 | +0.39(+0.80%) |
Nov 29, 2017 | 48.21 | 48.35 | 48.08 | 48.17 | 83,740 | +0.05(+0.11%) |
Nov 28, 2017 | 47.74 | 48.12 | 47.68 | 48.12 | 93,908 | +0.57(+1.19%) |
Nov 27, 2017 | 47.80 | 47.80 | 47.55 | 47.55 | 205,326 | -0.14(-0.30%) |
Nov 24, 2017 | 47.90 | 47.90 | 47.66 | 47.69 | 121,977 | +0.06(+0.12%) |
Nov 22, 2017 | 47.73 | 47.80 | 47.60 | 47.64 | 95,308 | -0.02(-0.05%) |
Nov 21, 2017 | 47.47 | 47.66 | 47.47 | 47.66 | 91,729 | +0.35(+0.74%) |
Nov 20, 2017 | 47.15 | 47.32 | 47.14 | 47.31 | 142,401 | +0.19(+0.41%) |
Nov 17, 2017 | 46.97 | 47.17 | 46.93 | 47.12 | 175,489 | +0.12(+0.25%) |
Nov 16, 2017 | 46.71 | 47.10 | 46.64 | 47.00 | 63,657 | +0.51(+1.10%) |
Nov 15, 2017 | 46.44 | 46.65 | 46.21 | 46.49 | 83,883 | -0.25(-0.54%) |
Nov 14, 2017 | 46.65 | 46.75 | 46.58 | 46.74 | 146,492 | +0.01(+0.02%) |
Nov 13, 2017 | 46.49 | 46.74 | 46.44 | 46.73 | 65,934 | +0.11(+0.24%) |
Nov 10, 2017 | 46.59 | 46.71 | 46.56 | 46.62 | 120,612 | -0.03(-0.07%) |
Nov 09, 2017 | 46.77 | 46.82 | 46.31 | 46.65 | 75,731 | -0.35(-0.75%) |
Nov 08, 2017 | 46.83 | 47.04 | 46.76 | 47.01 | 131,542 | +0.19(+0.41%) |
Nov 07, 2017 | 47.02 | 47.11 | 46.62 | 46.82 | 84,847 | -0.28(-0.59%) |
Nov 06, 2017 | 46.91 | 47.12 | 46.91 | 47.09 | 50,385 | +0.21(+0.45%) |
Nov 03, 2017 | 46.70 | 46.91 | 46.67 | 46.88 | 50,509 | +0.12(+0.25%) |
Nov 02, 2017 | 46.63 | 46.86 | 46.63 | 46.77 | 55,397 | +0.10(+0.20%) |