Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 58.91 | 58.91 | 58.91 | 58.91 | 645 | -0.73(-1.23%) |
Jan 23, 2018 | 59.65 | 59.65 | 59.65 | 0 | +1.44(+2.47%) | |
Jan 17, 2018 | 58.21 | 58.21 | 58.21 | 50 | -0.27(-0.46%) | |
Jan 12, 2018 | 58.48 | 58.48 | 58.48 | 1 | -0.17(-0.29%) | |
Jan 08, 2018 | 58.65 | 58.65 | 58.65 | 0 | +0.31(+0.53%) | |
Jan 05, 2018 | 58.34 | 58.34 | 58.34 | 58.34 | 200 | +0.96(+1.67%) |
Jan 04, 2018 | 57.47 | 57.47 | 57.38 | 57.38 | 385 | +0.89(+1.58%) |
Dec 27, 2017 | 56.49 | 56.49 | 56.49 | 0 | +1.04(+1.88%) | |
Dec 14, 2017 | 55.45 | 55.45 | 55.45 | 0 | +0.23(+0.42%) | |
Dec 13, 2017 | 55.22 | 55.22 | 55.22 | 55.22 | 3,100 | +0.83(+1.53%) |
Dec 12, 2017 | 54.39 | 54.39 | 54.39 | 54.39 | 400 | +0.69(+1.28%) |
Dec 06, 2017 | 53.70 | 53.70 | 53.70 | 0 | -0.30(-0.55%) | |
Dec 05, 2017 | 54.00 | 54.00 | 54.00 | 54.00 | 454 | -1.28(-2.32%) |
Dec 01, 2017 | 55.28 | 55.28 | 55.28 | 0 | +0.53(+0.97%) | |
Nov 29, 2017 | 54.75 | 54.75 | 54.75 | 0 | -1.29(-2.30%) | |
Nov 24, 2017 | 56.04 | 56.04 | 56.04 | 90 | +0.54(+0.97%) | |
Nov 22, 2017 | 55.53 | 55.53 | 55.50 | 55.50 | 200 | +0.62(+1.13%) |
Nov 21, 2017 | 55.36 | 55.45 | 54.88 | 54.88 | 15,085 | -0.75(-1.35%) |
Nov 17, 2017 | 55.63 | 55.63 | 55.63 | 0 | +0.63(+1.15%) | |
Nov 15, 2017 | 55.00 | 55.00 | 55.00 | 0 | -1.60(-2.83%) | |
Nov 14, 2017 | 56.60 | 56.60 | 56.60 | 56.60 | 500 | -0.32(-0.56%) |
Nov 07, 2017 | 56.92 | 56.92 | 56.92 | 0 | -0.29(-0.51%) | |
Nov 01, 2017 | 57.21 | 57.21 | 57.21 | 0 | +0.67(+1.19%) | |
Oct 30, 2017 | 56.54 | 56.54 | 56.54 | 50 | +0.74(+1.33%) | |
Oct 19, 2017 | 55.80 | 55.80 | 55.80 | 0 | +0.07(+0.13%) | |
Oct 16, 2017 | 55.73 | 55.73 | 55.73 | 0 | +1.44(+2.65%) | |
Oct 11, 2017 | 54.29 | 54.29 | 54.29 | 0 | -0.95(-1.72%) | |
Oct 09, 2017 | 55.24 | 55.24 | 55.24 | 0 | +0.17(+0.31%) | |
Oct 05, 2017 | 55.07 | 55.07 | 55.07 | 1,986 | +0.31(+0.57%) | |
Oct 02, 2017 | 54.76 | 54.76 | 54.76 | 0 | -1.02(-1.83%) | |
Sep 13, 2017 | 55.78 | 55.78 | 55.78 | 8 | +0.17(+0.31%) | |
Sep 12, 2017 | 55.61 | 55.61 | 55.61 | 55.61 | 100 | +0.58(+1.05%) |
Aug 31, 2017 | 55.03 | 55.03 | 55.03 | 0 | +1.02(+1.88%) | |
Aug 15, 2017 | 54.02 | 54.02 | 54.02 | 0 | +0.45(+0.83%) | |
Aug 14, 2017 | 53.57 | 53.57 | 53.57 | 53.57 | 1,340 | -0.78(-1.44%) |
Aug 10, 2017 | 54.35 | 54.35 | 54.35 | 50 | +0.09(+0.17%) | |
Aug 04, 2017 | 54.26 | 54.26 | 54.26 | 10 | +1.26(+2.38%) | |
Jul 28, 2017 | 53.00 | 53.00 | 53.00 | 0 | +1.58(+3.07%) | |
Jul 24, 2017 | 51.42 | 51.42 | 51.42 | 0 | -0.46(-0.89%) | |
Jul 21, 2017 | 51.88 | 51.88 | 51.88 | 51.88 | 4,010 | +2.03(+4.07%) |
Jul 07, 2017 | 49.85 | 49.85 | 49.85 | 0 | -0.77(-1.53%) | |
Jul 03, 2017 | 50.62 | 50.62 | 50.62 | 0 | -0.76(-1.47%) | |
Jun 23, 2017 | 51.38 | 51.38 | 51.38 | 74 | +0.26(+0.51%) | |
Jun 20, 2017 | 51.12 | 51.12 | 51.12 | 7,025 | +0.51(+1.01%) | |
Jun 13, 2017 | 50.61 | 50.61 | 50.61 | 0 | +0.18(+0.36%) | |
Jun 12, 2017 | 50.43 | 50.43 | 50.43 | 50.43 | 640 | -1.57(-3.02%) |
May 26, 2017 | 52.00 | 52.00 | 52.00 | 0 | +0.25(+0.48%) | |
May 25, 2017 | 51.75 | 51.75 | 51.75 | 51.75 | 2,255 | +0.00(+0.00%) |
May 23, 2017 | 51.75 | 51.75 | 51.75 | 0 | +0.35(+0.68%) | |
May 17, 2017 | 51.40 | 51.40 | 51.40 | 0 | +2.45(+5.01%) | |
May 10, 2017 | 48.95 | 48.95 | 48.95 | 0 | +0.98(+2.04%) | |
May 05, 2017 | 47.97 | 47.97 | 47.97 | 0 | +0.51(+1.08%) | |
May 03, 2017 | 47.46 | 47.46 | 47.46 | 10 | -0.92(-1.90%) | |
May 01, 2017 | 48.38 | 48.38 | 48.38 | 5,400 | -0.99(-2.01%) | |
Apr 28, 2017 | 47.77 | 50.22 | 47.77 | 49.37 | 1,758 | +1.78(+3.74%) |
Apr 27, 2017 | 47.59 | 47.59 | 47.59 | 47.59 | 450 | -0.75(-1.55%) |
Apr 25, 2017 | 48.34 | 48.34 | 48.34 | 0 | +0.21(+0.44%) | |
Apr 18, 2017 | 48.13 | 48.13 | 48.13 | 0 | +1.17(+2.49%) | |
Apr 10, 2017 | 46.96 | 46.96 | 46.96 | 0 | +0.06(+0.13%) | |
Apr 07, 2017 | 46.90 | 46.90 | 46.90 | 46.90 | 200 | -0.58(-1.22%) |
Apr 03, 2017 | 47.48 | 47.48 | 47.48 | 0 | -0.27(-0.57%) | |
Mar 30, 2017 | 47.75 | 47.75 | 47.75 | 0 | +0.08(+0.17%) | |
Mar 28, 2017 | 47.67 | 47.67 | 47.67 | 0 | +1.39(+3.00%) | |
Mar 15, 2017 | 46.28 | 46.28 | 46.28 | 0 | -0.25(-0.54%) | |
Mar 10, 2017 | 46.53 | 46.53 | 46.53 | 80 | +0.75(+1.64%) | |
Mar 06, 2017 | 45.78 | 45.78 | 45.78 | 0 | -1.02(-2.18%) | |
Mar 02, 2017 | 46.80 | 46.80 | 46.80 | 17 | -0.17(-0.36%) | |
Mar 01, 2017 | 46.97 | 46.97 | 46.97 | 46.97 | 140 | +0.57(+1.23%) |
Feb 28, 2017 | 47.15 | 47.15 | 46.40 | 46.40 | 1,366 | -0.78(-1.65%) |
Feb 24, 2017 | 47.18 | 47.18 | 47.18 | 0 | +0.56(+1.21%) | |
Feb 21, 2017 | 46.62 | 46.62 | 46.62 | 0 | +0.73(+1.60%) | |
Feb 15, 2017 | 45.88 | 45.88 | 45.88 | 0 | +0.94(+2.09%) | |
Feb 10, 2017 | 44.94 | 44.94 | 44.94 | 0 | +0.63(+1.42%) | |
Feb 07, 2017 | 44.31 | 44.31 | 44.31 | 0 | +1.75(+4.11%) | |
Feb 02, 2017 | 42.56 | 42.56 | 42.56 | 96 | -0.54(-1.25%) |