Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 53.77 | 54.20 | 51.47 | 51.94 | 830,804 | -1.80(-3.34%) |
Jan 30, 2018 | 53.89 | 54.20 | 53.58 | 53.73 | 344,903 | -0.16(-0.29%) |
Jan 29, 2018 | 53.77 | 54.36 | 53.50 | 53.89 | 424,028 | -0.20(-0.36%) |
Jan 26, 2018 | 54.55 | 54.67 | 53.97 | 54.08 | 304,757 | -0.51(-0.93%) |
Jan 25, 2018 | 53.38 | 54.59 | 53.15 | 54.59 | 405,061 | +1.05(+1.97%) |
Jan 24, 2018 | 53.81 | 53.93 | 53.34 | 53.54 | 320,826 | -0.12(-0.22%) |
Jan 23, 2018 | 53.54 | 54.16 | 53.50 | 53.66 | 240,091 | +0.00(+0.00%) |
Jan 22, 2018 | 53.66 | 53.81 | 53.26 | 53.66 | 290,207 | +0.23(+0.44%) |
Jan 19, 2018 | 53.15 | 53.50 | 52.95 | 53.42 | 263,390 | +0.20(+0.37%) |
Jan 18, 2018 | 53.85 | 53.93 | 53.11 | 53.23 | 213,788 | -0.66(-1.23%) |
Jan 17, 2018 | 53.42 | 53.89 | 53.19 | 53.89 | 322,280 | +0.47(+0.88%) |
Jan 16, 2018 | 53.81 | 54.18 | 53.34 | 53.42 | 291,751 | -0.39(-0.73%) |
Jan 12, 2018 | 53.81 | 53.81 | 53.81 | 0 | -0.31(-0.58%) | |
Jan 11, 2018 | 53.77 | 54.20 | 53.75 | 54.12 | 378,625 | +0.08(+0.14%) |
Jan 10, 2018 | 54.05 | 358,879 | -1.41(-2.54%) | |||
Jan 09, 2018 | 56.04 | 56.04 | 55.30 | 55.45 | 285,681 | -0.51(-0.91%) |
Jan 08, 2018 | 55.92 | 55.96 | 55.41 | 55.96 | 436,523 | -0.04(-0.07%) |
Jan 05, 2018 | 56.19 | 56.39 | 55.61 | 56.00 | 294,258 | -0.23(-0.42%) |
Jan 04, 2018 | 56.66 | 56.90 | 56.00 | 56.23 | 329,897 | -0.43(-0.76%) |
Jan 03, 2018 | 57.87 | 58.15 | 56.66 | 56.66 | 215,018 | -1.21(-2.09%) |
Jan 02, 2018 | 58.77 | 58.77 | 57.76 | 57.87 | 244,862 | -0.82(-1.40%) |
Dec 29, 2017 | 58.69 | 58.69 | 58.69 | 0 | -0.16(-0.27%) | |
Dec 28, 2017 | 58.26 | 59.01 | 57.99 | 58.85 | 171,025 | +0.66(+1.14%) |
Dec 27, 2017 | 57.64 | 58.61 | 57.64 | 58.19 | 176,984 | +0.59(+1.02%) |
Dec 26, 2017 | 57.83 | 58.30 | 57.60 | 57.60 | 81,059 | -0.16(-0.27%) |
Dec 22, 2017 | 57.68 | 58.03 | 57.55 | 57.76 | 132,906 | +0.20(+0.34%) |
Dec 21, 2017 | 58.26 | 58.61 | 57.52 | 57.56 | 202,649 | -0.94(-1.60%) |
Dec 20, 2017 | 58.61 | 59.20 | 58.46 | 58.50 | 259,428 | -0.12(-0.20%) |
Dec 19, 2017 | 59.86 | 59.86 | 58.03 | 58.61 | 251,889 | -1.17(-1.96%) |
Dec 18, 2017 | 60.45 | 60.78 | 59.51 | 59.79 | 193,029 | -0.39(-0.65%) |
Dec 15, 2017 | 59.75 | 60.68 | 59.75 | 60.18 | 704,129 | +0.39(+0.65%) |
Dec 14, 2017 | 60.41 | 60.45 | 59.63 | 59.79 | 176,526 | -0.78(-1.29%) |
Dec 13, 2017 | 60.29 | 61.00 | 60.16 | 60.57 | 170,509 | +0.31(+0.52%) |
Dec 12, 2017 | 62.13 | 62.13 | 60.22 | 60.25 | 188,016 | -1.84(-2.96%) |
Dec 11, 2017 | 62.68 | 62.79 | 61.50 | 62.09 | 237,825 | -0.55(-0.87%) |
Dec 08, 2017 | 62.52 | 62.79 | 62.05 | 62.64 | 199,571 | +0.00(+0.00%) |
Dec 07, 2017 | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) | |
Dec 06, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Dec 05, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Dec 04, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Dec 01, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 30, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 29, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 28, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 27, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 24, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 22, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 21, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 20, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 17, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 16, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 15, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 14, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 13, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 10, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 09, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 08, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 07, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 06, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 03, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 02, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |