Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 53.02 | 53.21 | 52.49 | 52.49 | 4,092 | -0.44(-0.83%) |
Jan 30, 2018 | 53.07 | 52.90 | 52.93 | 4,851 | +0.95(+1.82%) | |
Jan 29, 2018 | 51.98 | 52.29 | 51.97 | 51.98 | 2,462 | +0.47(+0.92%) |
Jan 26, 2018 | 51.99 | 51.99 | 51.45 | 51.51 | 8,912 | -0.60(-1.15%) |
Jan 25, 2018 | 51.37 | 52.38 | 51.37 | 52.11 | 8,733 | +0.48(+0.93%) |
Jan 24, 2018 | 52.65 | 52.65 | 51.63 | 51.63 | 15,762 | -0.98(-1.86%) |
Jan 23, 2018 | 53.16 | 53.16 | 52.61 | 52.61 | 13,339 | -0.95(-1.77%) |
Jan 22, 2018 | 53.96 | 53.98 | 53.20 | 53.56 | 10,522 | -0.09(-0.17%) |
Jan 19, 2018 | 53.85 | 53.99 | 53.65 | 53.65 | 4,860 | +0.33(+0.62%) |
Jan 18, 2018 | 53.55 | 53.55 | 53.28 | 53.32 | 1,461 | -0.04(-0.08%) |
Jan 17, 2018 | 53.56 | 53.57 | 53.24 | 53.36 | 6,940 | -0.09(-0.17%) |
Jan 16, 2018 | 53.23 | 53.69 | 53.19 | 53.45 | 6,445 | +0.48(+0.91%) |
Jan 12, 2018 | 52.97 | 52.97 | 52.97 | 0 | -0.71(-1.32%) | |
Jan 11, 2018 | 53.45 | 53.68 | 52.88 | 53.68 | 29,597 | -0.15(-0.28%) |
Jan 10, 2018 | 53.99 | 53.80 | 53.83 | 3,576 | -0.41(-0.76%) | |
Jan 09, 2018 | 55.04 | 55.10 | 54.02 | 54.24 | 18,723 | -1.02(-1.85%) |
Jan 08, 2018 | 55.45 | 55.54 | 55.27 | 55.27 | 25,274 | -0.34(-0.60%) |
Jan 05, 2018 | 55.74 | 55.74 | 55.57 | 55.60 | 1,041 | +0.35(+0.63%) |
Jan 04, 2018 | 55.34 | 55.38 | 55.00 | 55.25 | 3,328 | -0.06(-0.10%) |
Jan 03, 2018 | 56.11 | 56.11 | 55.30 | 55.31 | 12,278 | -1.33(-2.34%) |
Jan 02, 2018 | 56.54 | 56.75 | 56.54 | 56.63 | 2,194 | -0.16(-0.28%) |
Dec 29, 2017 | 56.79 | 56.79 | 56.79 | 0 | -0.27(-0.47%) | |
Dec 28, 2017 | 57.33 | 57.43 | 57.05 | 57.06 | 9,962 | -0.27(-0.47%) |
Dec 27, 2017 | 57.23 | 57.45 | 57.23 | 57.33 | 4,346 | +0.15(+0.26%) |
Dec 26, 2017 | 58.19 | 58.23 | 56.98 | 57.18 | 12,032 | -1.47(-2.51%) |
Dec 22, 2017 | 58.97 | 58.97 | 58.59 | 58.65 | 2,880 | -0.09(-0.15%) |
Dec 21, 2017 | 59.23 | 59.27 | 58.61 | 58.74 | 4,620 | -0.22(-0.37%) |
Dec 20, 2017 | 59.14 | 59.25 | 58.96 | 58.96 | 3,612 | -0.59(-0.99%) |
Dec 19, 2017 | 59.55 | 59.55 | 59.55 | 59.55 | 1,108 | -0.15(-0.25%) |
Dec 18, 2017 | 59.70 | 59.96 | 59.32 | 59.70 | 3,428 | -0.03(-0.05%) |
Dec 15, 2017 | 59.66 | 59.73 | 59.66 | 59.73 | 4,284 | -0.10(-0.17%) |
Dec 14, 2017 | 60.91 | 60.91 | 59.83 | 59.83 | 1,543 | -0.54(-0.89%) |
Dec 13, 2017 | 59.68 | 60.45 | 59.68 | 60.37 | 1,928 | +0.63(+1.05%) |
Dec 12, 2017 | 58.78 | 59.86 | 58.75 | 59.74 | 6,588 | +0.60(+1.01%) |
Dec 11, 2017 | 59.26 | 59.35 | 59.14 | 59.14 | 5,623 | -0.44(-0.74%) |
Dec 08, 2017 | 59.31 | 59.94 | 59.30 | 59.59 | 4,216 | -0.78(-1.30%) |
Dec 07, 2017 | 60.73 | 60.73 | 60.25 | 60.37 | 20,156 | -0.72(-1.17%) |
Dec 06, 2017 | 60.04 | 61.09 | 60.04 | 61.09 | 17,910 | +1.69(+2.85%) |
Dec 05, 2017 | 59.67 | 59.73 | 59.51 | 59.39 | 1,493 | -0.19(-0.33%) |
Dec 04, 2017 | 59.25 | 59.64 | 59.25 | 59.59 | 2,105 | +0.95(+1.61%) |
Dec 01, 2017 | 58.71 | 58.84 | 58.17 | 58.64 | 4,672 | -1.21(-2.02%) |
Nov 30, 2017 | 59.27 | 59.97 | 59.18 | 59.85 | 1,293 | +0.19(+0.32%) |
Nov 29, 2017 | 59.12 | 60.20 | 58.80 | 59.66 | 22,330 | +0.59(+1.00%) |
Nov 28, 2017 | 59.23 | 59.25 | 59.00 | 59.07 | 2,359 | +0.00(+0.00%) |
Nov 27, 2017 | 58.82 | 59.25 | 58.82 | 59.07 | 3,479 | +0.86(+1.48%) |
Nov 24, 2017 | 58.32 | 58.45 | 58.21 | 58.21 | 1,972 | -0.83(-1.40%) |
Nov 22, 2017 | 59.31 | 59.37 | 58.87 | 59.04 | 5,788 | -1.07(-1.78%) |
Nov 21, 2017 | 59.99 | 60.44 | 59.98 | 60.11 | 4,122 | -0.71(-1.17%) |
Nov 20, 2017 | 60.87 | 60.98 | 60.82 | 60.82 | 1,614 | +0.45(+0.75%) |
Nov 17, 2017 | 61.15 | 61.15 | 60.37 | 60.37 | 4,399 | -1.51(-2.45%) |
Nov 16, 2017 | 61.95 | 62.08 | 61.61 | 61.88 | 4,428 | +0.11(+0.19%) |
Nov 15, 2017 | 61.94 | 62.00 | 61.69 | 61.77 | 4,878 | +0.11(+0.18%) |
Nov 14, 2017 | 60.42 | 61.75 | 60.42 | 61.66 | 6,275 | +1.46(+2.43%) |
Nov 13, 2017 | 60.04 | 60.31 | 60.00 | 60.20 | 42,639 | +0.12(+0.20%) |
Nov 10, 2017 | 59.80 | 60.23 | 59.60 | 60.08 | 4,394 | +0.44(+0.73%) |
Nov 09, 2017 | 59.50 | 59.81 | 59.50 | 59.64 | 1,309 | -0.48(-0.80%) |
Nov 08, 2017 | 59.77 | 60.38 | 59.21 | 60.12 | 5,340 | +0.48(+0.80%) |
Nov 07, 2017 | 59.78 | 59.90 | 59.59 | 59.65 | 3,453 | +0.11(+0.18%) |
Nov 06, 2017 | 61.31 | 61.42 | 59.53 | 59.54 | 16,641 | -1.91(-3.11%) |
Nov 03, 2017 | 62.48 | 62.67 | 61.30 | 61.45 | 11,144 | -1.05(-1.68%) |
Nov 02, 2017 | 63.00 | 63.01 | 62.50 | 62.50 | 3,613 | -0.52(-0.83%) |