Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.09 | 60.18 | 59.68 | 59.82 | 7,719 | -0.13(-0.22%) |
Jan 30, 2018 | 60.26 | 60.26 | 59.95 | 59.95 | 11,284 | -1.07(-1.76%) |
Jan 29, 2018 | 61.52 | 61.58 | 61.02 | 61.02 | 7,272 | -0.49(-0.80%) |
Jan 26, 2018 | 61.28 | 61.52 | 61.23 | 61.52 | 10,340 | +0.35(+0.58%) |
Jan 25, 2018 | 61.14 | 61.18 | 60.91 | 61.16 | 9,478 | +0.16(+0.26%) |
Jan 24, 2018 | 60.93 | 61.07 | 60.68 | 61.01 | 9,719 | +0.25(+0.41%) |
Jan 23, 2018 | 60.21 | 60.87 | 60.21 | 60.76 | 14,917 | +0.36(+0.60%) |
Jan 22, 2018 | 60.09 | 60.40 | 60.09 | 60.40 | 10,734 | +0.35(+0.59%) |
Jan 19, 2018 | 59.69 | 60.07 | 59.69 | 60.05 | 11,271 | +0.29(+0.49%) |
Jan 18, 2018 | 59.87 | 59.95 | 59.72 | 59.76 | 19,549 | -0.08(-0.13%) |
Jan 17, 2018 | 59.39 | 59.97 | 59.39 | 59.83 | 14,725 | +0.53(+0.89%) |
Jan 16, 2018 | 59.81 | 59.81 | 59.20 | 59.31 | 10,356 | -0.18(-0.31%) |
Jan 12, 2018 | 59.49 | 59.49 | 59.49 | 0 | -0.02(-0.03%) | |
Jan 11, 2018 | 59.37 | 59.54 | 59.37 | 59.51 | 7,514 | +0.41(+0.70%) |
Jan 10, 2018 | 59.41 | 59.10 | 13,657 | +0.18(+0.30%) | ||
Jan 09, 2018 | 58.62 | 59.20 | 58.62 | 58.92 | 9,519 | +0.34(+0.59%) |
Jan 08, 2018 | 58.54 | 58.61 | 58.40 | 58.58 | 9,642 | -0.11(-0.18%) |
Jan 05, 2018 | 58.43 | 58.69 | 58.38 | 58.68 | 8,559 | +0.21(+0.36%) |
Jan 04, 2018 | 58.75 | 58.79 | 58.45 | 58.47 | 120,751 | +0.41(+0.70%) |
Jan 03, 2018 | 57.86 | 58.14 | 57.84 | 58.07 | 21,493 | +0.16(+0.27%) |
Jan 02, 2018 | 58.74 | 58.74 | 57.73 | 57.91 | 16,837 | -0.72(-1.23%) |
Dec 29, 2017 | 58.63 | 58.63 | 58.63 | 0 | -0.11(-0.18%) | |
Dec 28, 2017 | 58.68 | 58.80 | 58.68 | 58.73 | 3,385 | +0.21(+0.36%) |
Dec 27, 2017 | 58.60 | 58.71 | 58.47 | 58.52 | 21,884 | +0.01(+0.02%) |
Dec 26, 2017 | 58.50 | 58.61 | 58.46 | 58.51 | 5,757 | +0.01(+0.02%) |
Dec 22, 2017 | 58.69 | 58.69 | 58.25 | 58.50 | 4,741 | -0.07(-0.11%) |
Dec 21, 2017 | 58.74 | 58.87 | 58.56 | 58.57 | 13,396 | +0.07(+0.12%) |
Dec 20, 2017 | 58.79 | 58.79 | 58.46 | 58.50 | 6,213 | -0.04(-0.08%) |
Dec 19, 2017 | 58.73 | 58.75 | 58.51 | 58.54 | 7,006 | +0.05(+0.08%) |
Dec 18, 2017 | 58.80 | 58.80 | 58.38 | 58.49 | 7,098 | -0.06(-0.10%) |
Dec 15, 2017 | 58.50 | 58.79 | 58.40 | 58.56 | 3,603 | +0.60(+1.04%) |
Dec 14, 2017 | 58.52 | 58.56 | 57.95 | 57.95 | 9,355 | -0.57(-0.97%) |
Dec 13, 2017 | 58.90 | 58.90 | 58.52 | 58.52 | 9,864 | -0.53(-0.89%) |
Dec 12, 2017 | 58.96 | 59.14 | 58.96 | 59.05 | 42,473 | +0.25(+0.42%) |
Dec 11, 2017 | 59.37 | 59.38 | 58.78 | 58.80 | 4,196 | -0.14(-0.24%) |
Dec 08, 2017 | 58.80 | 58.94 | 58.64 | 58.94 | 3,860 | +0.26(+0.45%) |
Dec 07, 2017 | 58.64 | 58.80 | 58.64 | 58.68 | 3,351 | -0.03(-0.04%) |
Dec 06, 2017 | 58.55 | 58.89 | 58.55 | 58.70 | 3,411 | +0.05(+0.09%) |
Dec 05, 2017 | 59.27 | 59.27 | 58.58 | 58.65 | 6,627 | -0.53(-0.90%) |
Dec 04, 2017 | 59.29 | 59.63 | 59.15 | 59.19 | 5,665 | +0.23(+0.39%) |
Dec 01, 2017 | 59.13 | 59.13 | 58.21 | 58.96 | 6,030 | -0.06(-0.10%) |
Nov 30, 2017 | 59.27 | 59.48 | 58.81 | 59.02 | 8,801 | -0.09(-0.15%) |
Nov 29, 2017 | 59.11 | 59.30 | 59.08 | 59.10 | 28,627 | +0.75(+1.29%) |
Nov 28, 2017 | 57.58 | 58.41 | 57.58 | 58.35 | 5,444 | +0.90(+1.57%) |
Nov 27, 2017 | 57.43 | 57.52 | 57.37 | 57.45 | 3,226 | +0.17(+0.30%) |
Nov 24, 2017 | 57.39 | 57.91 | 57.28 | 57.28 | 3,241 | -0.13(-0.23%) |
Nov 22, 2017 | 57.50 | 57.50 | 57.41 | 57.41 | 2,197 | -0.09(-0.16%) |
Nov 21, 2017 | 57.66 | 57.70 | 57.50 | 57.50 | 4,215 | +0.05(+0.09%) |
Nov 20, 2017 | 57.39 | 57.47 | 57.29 | 57.45 | 32,186 | +0.10(+0.17%) |
Nov 17, 2017 | 57.15 | 57.41 | 57.15 | 57.36 | 7,507 | +0.05(+0.09%) |
Nov 16, 2017 | 57.76 | 57.76 | 57.30 | 57.30 | 4,382 | -0.48(-0.83%) |
Nov 15, 2017 | 57.41 | 57.92 | 57.38 | 57.78 | 10,909 | +0.12(+0.22%) |
Nov 14, 2017 | 57.46 | 57.68 | 57.36 | 57.66 | 7,352 | -0.02(-0.03%) |
Nov 13, 2017 | 57.68 | 57.77 | 57.61 | 57.68 | 18,642 | +0.01(+0.02%) |
Nov 10, 2017 | 57.77 | 57.77 | 57.67 | 57.67 | 1,888 | -0.04(-0.08%) |
Nov 09, 2017 | 57.58 | 57.96 | 57.51 | 57.72 | 5,247 | -0.04(-0.07%) |
Nov 08, 2017 | 57.78 | 57.93 | 57.69 | 57.76 | 3,066 | -0.02(-0.03%) |
Nov 07, 2017 | 58.06 | 58.35 | 57.65 | 57.78 | 7,143 | -0.22(-0.38%) |
Nov 06, 2017 | 57.52 | 58.04 | 57.52 | 57.99 | 5,735 | +0.32(+0.56%) |
Nov 03, 2017 | 57.78 | 57.78 | 57.57 | 57.67 | 18,670 | -0.50(-0.86%) |
Nov 02, 2017 | 57.79 | 58.42 | 57.79 | 58.17 | 34,841 | +0.43(+0.75%) |