Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.71 | 60.88 | 59.85 | 60.04 | 48,028 | -1.16(-1.90%) |
Jan 30, 2018 | 60.30 | 61.20 | 60.20 | 61.20 | 40,692 | +0.35(+0.58%) |
Jan 29, 2018 | 60.94 | 60.94 | 60.55 | 60.85 | 23,927 | -0.66(-1.07%) |
Jan 26, 2018 | 61.00 | 61.51 | 61.00 | 61.51 | 30,920 | +0.72(+1.19%) |
Jan 25, 2018 | 61.37 | 61.39 | 60.55 | 60.79 | 42,925 | -0.44(-0.73%) |
Jan 24, 2018 | 61.71 | 61.71 | 60.84 | 61.23 | 31,325 | +0.34(+0.56%) |
Jan 23, 2018 | 60.77 | 60.89 | 60.54 | 60.89 | 25,783 | -0.27(-0.44%) |
Jan 22, 2018 | 60.96 | 61.18 | 60.63 | 61.16 | 24,574 | -0.30(-0.49%) |
Jan 19, 2018 | 61.23 | 61.46 | 61.09 | 61.46 | 25,055 | +1.21(+2.01%) |
Jan 18, 2018 | 60.58 | 60.74 | 60.17 | 60.25 | 36,580 | -0.11(-0.18%) |
Jan 17, 2018 | 59.93 | 60.48 | 59.46 | 60.36 | 31,739 | +0.97(+1.63%) |
Jan 16, 2018 | 59.80 | 59.88 | 59.32 | 59.39 | 30,226 | -0.24(-0.40%) |
Jan 12, 2018 | 59.63 | 59.63 | 59.63 | 0 | +0.98(+1.67%) | |
Jan 11, 2018 | 58.43 | 58.74 | 58.43 | 58.65 | 19,411 | +0.74(+1.29%) |
Jan 10, 2018 | 58.40 | 60.08 | 57.85 | 57.91 | 45,525 | -2.17(-3.62%) |
Jan 09, 2018 | 59.76 | 60.28 | 59.71 | 60.08 | 30,731 | +2.82(+4.93%) |
Jan 08, 2018 | 57.46 | 57.46 | 57.13 | 57.26 | 12,106 | +0.01(+0.01%) |
Jan 05, 2018 | 56.95 | 57.25 | 56.89 | 57.25 | 15,160 | +1.12(+2.00%) |
Jan 04, 2018 | 56.00 | 56.27 | 55.98 | 56.13 | 23,454 | +0.80(+1.44%) |
Jan 03, 2018 | 55.00 | 55.41 | 55.00 | 55.34 | 17,727 | +0.88(+1.63%) |
Jan 02, 2018 | 53.91 | 54.45 | 53.91 | 54.45 | 17,759 | +0.57(+1.06%) |
Dec 29, 2017 | 53.88 | 53.88 | 53.88 | 0 | -0.33(-0.61%) | |
Dec 28, 2017 | 54.34 | 54.43 | 54.14 | 54.21 | 20,443 | +0.13(+0.24%) |
Dec 27, 2017 | 54.14 | 54.23 | 54.03 | 54.08 | 11,572 | +0.20(+0.37%) |
Dec 26, 2017 | 53.69 | 53.88 | 53.69 | 53.88 | 8,067 | +0.16(+0.29%) |
Dec 22, 2017 | 53.55 | 53.84 | 53.49 | 53.73 | 11,565 | -0.12(-0.23%) |
Dec 21, 2017 | 53.88 | 54.11 | 53.81 | 53.85 | 13,205 | -0.09(-0.17%) |
Dec 20, 2017 | 53.93 | 54.07 | 53.85 | 53.94 | 13,442 | -0.04(-0.07%) |
Dec 19, 2017 | 53.88 | 54.00 | 53.76 | 53.98 | 14,798 | +0.38(+0.71%) |
Dec 18, 2017 | 53.75 | 53.84 | 53.55 | 53.60 | 13,833 | +1.19(+2.27%) |
Dec 15, 2017 | 52.45 | 52.52 | 52.16 | 52.41 | 13,463 | -0.18(-0.34%) |
Dec 14, 2017 | 52.89 | 52.89 | 52.59 | 52.59 | 19,318 | -0.42(-0.79%) |
Dec 13, 2017 | 53.05 | 53.06 | 52.75 | 53.01 | 12,460 | +0.29(+0.55%) |
Dec 12, 2017 | 52.33 | 52.72 | 52.33 | 52.72 | 12,123 | +0.01(+0.02%) |
Dec 11, 2017 | 52.73 | 52.84 | 52.67 | 52.71 | 24,052 | -0.17(-0.32%) |
Dec 08, 2017 | 52.84 | 52.94 | 52.62 | 52.88 | 9,286 | +0.53(+1.01%) |
Dec 07, 2017 | 52.23 | 52.45 | 52.13 | 52.35 | 17,709 | -0.05(-0.10%) |
Dec 06, 2017 | 52.32 | 52.48 | 51.93 | 52.41 | 19,113 | -0.46(-0.87%) |
Dec 05, 2017 | 53.17 | 53.22 | 52.77 | 52.87 | 22,010 | -0.14(-0.26%) |
Dec 04, 2017 | 53.25 | 53.25 | 52.84 | 53.01 | 11,027 | +0.40(+0.76%) |
Dec 01, 2017 | 52.71 | 52.75 | 52.23 | 52.60 | 22,091 | -0.86(-1.60%) |
Nov 30, 2017 | 53.03 | 53.57 | 53.03 | 53.46 | 26,771 | +1.29(+2.47%) |
Nov 29, 2017 | 52.55 | 52.57 | 51.99 | 52.17 | 21,751 | +0.20(+0.38%) |
Nov 28, 2017 | 51.80 | 52.07 | 51.73 | 51.98 | 13,614 | +0.16(+0.31%) |
Nov 27, 2017 | 52.00 | 52.02 | 51.72 | 51.82 | 10,689 | -0.05(-0.10%) |
Nov 24, 2017 | 51.73 | 51.93 | 51.72 | 51.87 | 8,343 | +1.25(+2.47%) |
Nov 22, 2017 | 51.01 | 51.01 | 50.39 | 50.62 | 18,086 | -0.73(-1.42%) |
Nov 21, 2017 | 51.39 | 51.42 | 51.30 | 51.35 | 9,689 | +0.36(+0.71%) |
Nov 20, 2017 | 51.07 | 51.24 | 50.86 | 50.99 | 14,528 | +0.27(+0.54%) |
Nov 17, 2017 | 50.92 | 51.04 | 50.62 | 50.72 | 14,257 | -0.28(-0.56%) |
Nov 16, 2017 | 50.98 | 51.02 | 50.79 | 51.00 | 11,195 | +0.23(+0.45%) |
Nov 15, 2017 | 50.61 | 50.96 | 50.54 | 50.77 | 14,393 | -0.66(-1.28%) |
Nov 14, 2017 | 50.98 | 51.43 | 50.98 | 51.43 | 18,814 | +0.86(+1.70%) |
Nov 13, 2017 | 50.07 | 50.59 | 50.07 | 50.57 | 15,164 | +0.13(+0.26%) |
Nov 10, 2017 | 50.29 | 50.48 | 50.21 | 50.44 | 14,568 | +0.10(+0.20%) |
Nov 09, 2017 | 50.54 | 50.54 | 50.13 | 50.34 | 14,476 | -0.05(-0.10%) |
Nov 08, 2017 | 50.64 | 50.64 | 50.17 | 50.39 | 12,210 | -0.50(-0.98%) |
Nov 07, 2017 | 51.13 | 51.16 | 50.70 | 50.89 | 41,775 | -0.61(-1.18%) |
Nov 06, 2017 | 51.44 | 51.50 | 51.31 | 51.50 | 13,712 | -0.15(-0.29%) |
Nov 03, 2017 | 51.89 | 51.89 | 51.57 | 51.65 | 10,035 | -0.32(-0.62%) |
Nov 02, 2017 | 51.92 | 51.98 | 51.77 | 51.97 | 9,424 | +0.30(+0.58%) |