Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.15 | 59.90 | 57.93 | 58.33 | 24,069 | -0.62(-1.05%) |
Jan 30, 2018 | 59.25 | 59.66 | 58.44 | 58.95 | 11,617 | -0.70(-1.17%) |
Jan 29, 2018 | 59.15 | 60.53 | 59.15 | 59.64 | 9,734 | +0.28(+0.47%) |
Jan 26, 2018 | 59.82 | 60.51 | 59.36 | 59.37 | 22,288 | -0.34(-0.57%) |
Jan 25, 2018 | 60.81 | 61.91 | 59.71 | 59.71 | 18,391 | -0.68(-1.13%) |
Jan 24, 2018 | 60.94 | 61.53 | 59.09 | 60.39 | 30,446 | -0.56(-0.91%) |
Jan 23, 2018 | 61.71 | 61.71 | 60.74 | 60.94 | 11,985 | -0.62(-1.01%) |
Jan 22, 2018 | 61.47 | 62.05 | 60.71 | 61.56 | 15,517 | +0.43(+0.71%) |
Jan 19, 2018 | 60.94 | 61.47 | 60.17 | 61.13 | 30,435 | +0.19(+0.30%) |
Jan 18, 2018 | 61.10 | 62.62 | 60.19 | 60.94 | 15,650 | -0.32(-0.52%) |
Jan 17, 2018 | 62.29 | 63.45 | 60.82 | 61.26 | 36,804 | -0.80(-1.30%) |
Jan 16, 2018 | 63.22 | 63.62 | 62.05 | 62.07 | 17,420 | -0.84(-1.33%) |
Jan 12, 2018 | 62.90 | 62.90 | 62.90 | 0 | -1.58(-2.44%) | |
Jan 11, 2018 | 60.04 | 64.66 | 60.04 | 64.48 | 29,590 | +2.91(+4.73%) |
Jan 10, 2018 | 61.57 | 61.57 | 22,314 | +1.72(+2.87%) | ||
Jan 09, 2018 | 60.70 | 60.70 | 59.85 | 59.85 | 7,091 | -0.75(-1.24%) |
Jan 08, 2018 | 60.44 | 60.72 | 59.91 | 60.60 | 11,666 | -0.36(-0.59%) |
Jan 05, 2018 | 61.14 | 61.21 | 59.41 | 60.96 | 10,993 | +0.37(+0.61%) |
Jan 04, 2018 | 62.18 | 62.55 | 60.57 | 60.59 | 13,185 | -1.27(-2.05%) |
Jan 03, 2018 | 60.03 | 61.91 | 59.42 | 61.85 | 28,603 | +1.44(+2.39%) |
Jan 02, 2018 | 59.64 | 61.24 | 58.74 | 60.41 | 20,220 | +1.25(+2.12%) |
Dec 29, 2017 | 59.16 | 59.16 | 59.16 | 0 | -0.07(-0.12%) | |
Dec 28, 2017 | 59.22 | 60.34 | 58.61 | 59.22 | 13,687 | +0.08(+0.13%) |
Dec 27, 2017 | 57.99 | 59.22 | 57.96 | 59.15 | 18,889 | +1.02(+1.76%) |
Dec 26, 2017 | 59.36 | 59.49 | 58.12 | 58.12 | 8,808 | -1.34(-2.26%) |
Dec 22, 2017 | 60.44 | 61.38 | 57.92 | 59.47 | 13,748 | -0.72(-1.20%) |
Dec 21, 2017 | 60.02 | 61.14 | 59.97 | 60.19 | 28,175 | +0.32(+0.53%) |
Dec 20, 2017 | 59.83 | 60.34 | 58.96 | 59.87 | 29,857 | +0.28(+0.46%) |
Dec 19, 2017 | 58.78 | 60.44 | 55.06 | 59.60 | 14,724 | +0.81(+1.38%) |
Dec 18, 2017 | 56.93 | 59.15 | 56.47 | 58.78 | 42,853 | +1.96(+3.45%) |
Dec 15, 2017 | 56.46 | 58.03 | 55.74 | 56.82 | 108,182 | +0.27(+0.47%) |
Dec 14, 2017 | 56.42 | 57.68 | 54.66 | 56.56 | 24,074 | +0.14(+0.26%) |
Dec 13, 2017 | 55.28 | 57.04 | 55.28 | 56.41 | 47,432 | +1.36(+2.47%) |
Dec 12, 2017 | 54.40 | 56.67 | 54.40 | 55.05 | 27,763 | +0.67(+1.23%) |
Dec 11, 2017 | 53.65 | 55.12 | 53.59 | 54.38 | 21,660 | +0.76(+1.42%) |
Dec 08, 2017 | 56.93 | 56.93 | 53.32 | 53.62 | 25,438 | -3.32(-5.83%) |
Dec 07, 2017 | 53.46 | 57.11 | 53.32 | 56.94 | 30,997 | +3.48(+6.51%) |
Dec 06, 2017 | 53.76 | 55.42 | 52.45 | 53.46 | 34,675 | -0.51(-0.94%) |
Dec 05, 2017 | 53.71 | 54.93 | 53.53 | 53.97 | 22,863 | +0.26(+0.49%) |
Dec 04, 2017 | 57.66 | 57.66 | 53.24 | 53.71 | 60,176 | -3.73(-6.49%) |
Dec 01, 2017 | 57.53 | 57.57 | 55.14 | 57.44 | 26,556 | -0.08(-0.14%) |
Nov 30, 2017 | 58.54 | 58.98 | 57.22 | 57.52 | 24,567 | -0.56(-0.96%) |
Nov 29, 2017 | 59.21 | 59.39 | 57.11 | 58.08 | 30,183 | -1.18(-2.00%) |
Nov 28, 2017 | 59.82 | 59.82 | 58.60 | 59.26 | 21,523 | -0.58(-0.97%) |
Nov 27, 2017 | 60.85 | 60.85 | 58.65 | 59.84 | 57,609 | -1.26(-2.06%) |
Nov 24, 2017 | 61.58 | 61.58 | 59.95 | 61.10 | 7,571 | -0.14(-0.24%) |
Nov 22, 2017 | 62.55 | 63.16 | 61.24 | 61.24 | 24,660 | -1.31(-2.10%) |
Nov 21, 2017 | 60.22 | 62.67 | 60.00 | 62.55 | 33,957 | +2.64(+4.41%) |
Nov 20, 2017 | 58.30 | 60.38 | 57.99 | 59.91 | 34,494 | +1.72(+2.96%) |
Nov 17, 2017 | 60.46 | 61.31 | 57.99 | 58.19 | 28,787 | -2.44(-4.03%) |
Nov 16, 2017 | 59.71 | 61.21 | 59.71 | 60.63 | 25,761 | +1.23(+2.07%) |
Nov 15, 2017 | 59.69 | 60.58 | 59.21 | 59.40 | 36,719 | -0.43(-0.72%) |
Nov 14, 2017 | 59.36 | 60.22 | 59.30 | 59.84 | 41,648 | +0.29(+0.49%) |
Nov 13, 2017 | 60.02 | 60.57 | 59.07 | 59.55 | 17,006 | -0.48(-0.80%) |
Nov 10, 2017 | 59.88 | 60.56 | 59.29 | 60.03 | 14,380 | +0.14(+0.24%) |
Nov 09, 2017 | 59.20 | 60.68 | 58.54 | 59.88 | 36,655 | +0.24(+0.40%) |
Nov 08, 2017 | 59.63 | 61.18 | 59.15 | 59.64 | 50,443 | -0.21(-0.36%) |
Nov 07, 2017 | 60.63 | 60.96 | 58.99 | 59.86 | 55,558 | -0.69(-1.15%) |
Nov 06, 2017 | 59.15 | 60.96 | 58.80 | 60.55 | 44,948 | +1.55(+2.63%) |
Nov 03, 2017 | 59.20 | 59.65 | 58.34 | 59.00 | 37,257 | -0.18(-0.30%) |
Nov 02, 2017 | 58.19 | 60.79 | 57.09 | 59.18 | 56,773 | +1.47(+2.54%) |