Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 58.90 | 58.95 | 57.12 | 57.17 | 99,817 | -1.38(-2.36%) |
Jan 30, 2018 | 59.19 | 59.37 | 59.19 | 58.55 | 75,974 | -0.89(-1.49%) |
Jan 29, 2018 | 59.19 | 59.93 | 59.04 | 59.44 | 130,644 | +0.25(+0.42%) |
Jan 26, 2018 | 59.09 | 59.34 | 58.45 | 59.19 | 101,411 | +0.34(+0.59%) |
Jan 25, 2018 | 57.96 | 58.85 | 57.47 | 58.85 | 96,649 | +0.89(+1.53%) |
Jan 24, 2018 | 57.42 | 58.15 | 57.12 | 57.96 | 167,254 | +0.05(+0.08%) |
Jan 23, 2018 | 58.75 | 58.75 | 57.67 | 57.91 | 63,228 | -0.89(-1.51%) |
Jan 22, 2018 | 59.49 | 59.49 | 57.71 | 58.80 | 137,192 | -0.94(-1.57%) |
Jan 19, 2018 | 57.43 | 59.83 | 57.42 | 59.73 | 174,888 | +0.69(+1.17%) |
Jan 18, 2018 | 59.88 | 60.08 | 58.90 | 59.04 | 100,923 | -0.79(-1.32%) |
Jan 17, 2018 | 60.92 | 60.92 | 59.24 | 59.83 | 133,629 | -0.74(-1.22%) |
Jan 16, 2018 | 61.56 | 62.89 | 59.49 | 60.57 | 138,280 | -0.44(-0.73%) |
Jan 12, 2018 | 61.01 | 61.01 | 61.01 | 0 | +1.03(+1.72%) | |
Jan 11, 2018 | 58.95 | 60.03 | 58.40 | 59.98 | 173,182 | +1.08(+1.84%) |
Jan 10, 2018 | 58.80 | 58.99 | 58.11 | 58.90 | 52,102 | -0.05(-0.08%) |
Jan 09, 2018 | 58.99 | 59.54 | 58.80 | 58.95 | 66,367 | +0.10(+0.17%) |
Jan 08, 2018 | 58.45 | 59.39 | 57.94 | 58.85 | 96,447 | +0.39(+0.67%) |
Jan 05, 2018 | 58.40 | 58.50 | 57.76 | 58.45 | 55,683 | +0.30(+0.51%) |
Jan 04, 2018 | 58.06 | 58.55 | 57.96 | 58.16 | 61,534 | +0.39(+0.68%) |
Jan 03, 2018 | 58.16 | 58.75 | 57.71 | 57.76 | 80,088 | -0.49(-0.85%) |
Jan 02, 2018 | 58.31 | 58.31 | 57.76 | 58.26 | 90,664 | +0.20(+0.34%) |
Dec 29, 2017 | 58.06 | 58.06 | 58.06 | 0 | -0.05(-0.08%) | |
Dec 28, 2017 | 57.86 | 58.21 | 57.32 | 58.11 | 121,824 | +0.34(+0.60%) |
Dec 27, 2017 | 58.16 | 58.40 | 57.27 | 57.76 | 67,649 | -0.30(-0.51%) |
Dec 26, 2017 | 58.11 | 58.35 | 57.67 | 58.06 | 56,030 | +0.10(+0.17%) |
Dec 22, 2017 | 59.04 | 59.04 | 57.86 | 57.96 | 64,948 | -0.89(-1.51%) |
Dec 21, 2017 | 58.95 | 59.34 | 58.60 | 58.85 | 109,679 | +0.20(+0.34%) |
Dec 20, 2017 | 59.19 | 59.19 | 58.40 | 58.65 | 81,204 | -0.15(-0.25%) |
Dec 19, 2017 | 59.44 | 59.98 | 58.70 | 58.80 | 142,560 | -0.64(-1.08%) |
Dec 18, 2017 | 59.09 | 60.28 | 58.65 | 59.44 | 166,862 | +0.98(+1.68%) |
Dec 15, 2017 | 57.07 | 58.60 | 57.07 | 58.45 | 562,072 | +1.58(+2.77%) |
Dec 14, 2017 | 57.71 | 58.16 | 56.78 | 56.88 | 91,286 | -0.84(-1.45%) |
Dec 13, 2017 | 57.17 | 58.21 | 57.17 | 57.71 | 104,387 | +0.54(+0.95%) |
Dec 12, 2017 | 57.12 | 57.76 | 56.53 | 57.17 | 214,888 | +0.20(+0.35%) |
Dec 11, 2017 | 59.63 | 59.63 | 56.63 | 56.98 | 192,965 | -2.36(-3.98%) |
Dec 08, 2017 | 59.49 | 59.78 | 58.65 | 59.34 | 114,452 | +0.00(+0.00%) |
Dec 07, 2017 | 59.49 | 59.88 | 58.70 | 163,740 | +0.00(+0.00%) | |
Dec 06, 2017 | 59.68 | 60.03 | 59.14 | 59.59 | 229,848 | -0.25(-0.41%) |
Dec 05, 2017 | 59.93 | 59.98 | 59.04 | 59.83 | 131,988 | +0.00(+0.00%) |
Dec 04, 2017 | 61.75 | 61.75 | 59.78 | 59.83 | 129,277 | -0.98(-1.62%) |
Dec 01, 2017 | 61.16 | 61.21 | 59.59 | 60.82 | 190,640 | -0.20(-0.32%) |
Nov 30, 2017 | 61.95 | 62.05 | 60.87 | 61.01 | 257,867 | -0.98(-1.59%) |
Nov 29, 2017 | 62.05 | 62.10 | 61.09 | 62.00 | 202,297 | -0.05(-0.08%) |
Nov 28, 2017 | 60.42 | 62.29 | 60.08 | 62.05 | 223,356 | +1.58(+2.61%) |
Nov 27, 2017 | 59.00 | 60.96 | 57.96 | 60.47 | 281,570 | -0.74(-1.21%) |
Nov 24, 2017 | 61.06 | 62.34 | 60.96 | 61.21 | 150,947 | +0.15(+0.24%) |
Nov 22, 2017 | 60.13 | 63.97 | 60.08 | 61.06 | 509,064 | +1.23(+2.06%) |
Nov 21, 2017 | 57.91 | 63.38 | 57.91 | 59.83 | 871,866 | +7.14(+13.55%) |
Nov 20, 2017 | 52.20 | 53.04 | 51.51 | 52.69 | 195,729 | +0.49(+0.94%) |
Nov 17, 2017 | 51.95 | 52.74 | 51.81 | 52.20 | 146,010 | +0.00(+0.00%) |
Nov 16, 2017 | 51.95 | 52.74 | 51.21 | 52.20 | 141,317 | +0.20(+0.38%) |
Nov 15, 2017 | 52.20 | 52.41 | 51.48 | 52.00 | 105,733 | -0.25(-0.47%) |
Nov 14, 2017 | 52.10 | 52.59 | 51.81 | 52.25 | 90,668 | -0.05(-0.09%) |
Nov 13, 2017 | 52.05 | 52.35 | 51.56 | 52.30 | 153,227 | +0.10(+0.19%) |
Nov 10, 2017 | 52.25 | 52.59 | 51.90 | 52.20 | 109,242 | -0.10(-0.19%) |
Nov 09, 2017 | 52.35 | 52.54 | 51.61 | 52.30 | 69,753 | -0.39(-0.75%) |
Nov 08, 2017 | 52.94 | 53.28 | 52.05 | 52.69 | 88,433 | -0.15(-0.28%) |
Nov 07, 2017 | 53.73 | 53.77 | 52.54 | 52.84 | 177,490 | -0.49(-0.92%) |
Nov 06, 2017 | 52.94 | 53.43 | 52.79 | 53.33 | 68,692 | +0.39(+0.74%) |
Nov 03, 2017 | 54.66 | 54.86 | 52.84 | 52.94 | 155,003 | -1.82(-3.33%) |
Nov 02, 2017 | 53.48 | 55.10 | 52.90 | 54.76 | 193,841 | +1.38(+2.58%) |