Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 56.54 | 56.54 | 55.31 | 55.39 | 25,393 | -0.88(-1.57%) |
Jan 30, 2018 | 56.63 | 56.63 | 55.10 | 56.27 | 23,066 | -0.59(-1.03%) |
Jan 29, 2018 | 56.42 | 57.13 | 55.11 | 56.86 | 35,971 | +0.02(+0.03%) |
Jan 26, 2018 | 57.03 | 57.27 | 56.49 | 56.84 | 12,422 | -0.20(-0.35%) |
Jan 25, 2018 | 58.14 | 58.72 | 56.49 | 57.04 | 37,696 | -0.82(-1.41%) |
Jan 24, 2018 | 57.49 | 58.10 | 56.24 | 57.86 | 31,750 | +0.31(+0.54%) |
Jan 23, 2018 | 56.66 | 57.81 | 56.06 | 57.55 | 28,846 | +1.11(+1.97%) |
Jan 22, 2018 | 58.20 | 58.21 | 56.17 | 56.44 | 56,163 | -2.16(-3.69%) |
Jan 19, 2018 | 57.36 | 60.10 | 57.36 | 58.60 | 52,620 | +1.06(+1.84%) |
Jan 18, 2018 | 58.28 | 58.28 | 57.18 | 57.54 | 19,812 | -0.65(-1.12%) |
Jan 17, 2018 | 57.03 | 58.90 | 57.01 | 58.19 | 28,614 | +1.57(+2.78%) |
Jan 16, 2018 | 57.23 | 58.02 | 56.17 | 56.62 | 43,687 | -0.73(-1.27%) |
Jan 12, 2018 | 57.35 | 57.35 | 57.35 | 0 | -0.51(-0.89%) | |
Jan 11, 2018 | 56.90 | 58.16 | 56.19 | 57.86 | 27,340 | +1.29(+2.27%) |
Jan 10, 2018 | 57.36 | 56.57 | 46,598 | +0.06(+0.10%) | ||
Jan 09, 2018 | 57.54 | 58.53 | 56.16 | 56.52 | 34,154 | -1.01(-1.75%) |
Jan 08, 2018 | 57.17 | 59.32 | 56.90 | 57.53 | 74,305 | -0.27(-0.46%) |
Jan 05, 2018 | 57.72 | 58.22 | 55.76 | 57.79 | 32,582 | +0.20(+0.35%) |
Jan 04, 2018 | 58.33 | 58.51 | 57.23 | 57.59 | 36,352 | -0.06(-0.10%) |
Jan 03, 2018 | 57.65 | 59.12 | 56.49 | 57.65 | 186,182 | +0.70(+1.22%) |
Jan 02, 2018 | 57.60 | 58.46 | 56.27 | 56.95 | 72,271 | -0.02(-0.03%) |
Dec 29, 2017 | 56.97 | 56.97 | 56.97 | 0 | -1.52(-2.60%) | |
Dec 28, 2017 | 58.99 | 59.27 | 58.22 | 58.49 | 29,128 | -0.44(-0.75%) |
Dec 27, 2017 | 60.23 | 61.29 | 58.79 | 58.93 | 28,946 | -1.02(-1.70%) |
Dec 26, 2017 | 59.61 | 60.60 | 59.42 | 59.95 | 51,224 | +0.22(+0.37%) |
Dec 22, 2017 | 59.12 | 59.84 | 58.12 | 59.73 | 35,356 | +0.61(+1.02%) |
Dec 21, 2017 | 59.00 | 59.96 | 58.81 | 59.12 | 35,174 | -0.01(-0.02%) |
Dec 20, 2017 | 59.01 | 59.86 | 58.81 | 59.13 | 39,795 | +0.34(+0.58%) |
Dec 19, 2017 | 59.28 | 59.99 | 58.53 | 58.79 | 37,758 | -0.13(-0.22%) |
Dec 18, 2017 | 58.11 | 60.10 | 58.11 | 58.92 | 64,754 | +1.00(+1.73%) |
Dec 15, 2017 | 54.88 | 58.17 | 54.25 | 57.92 | 99,377 | +2.95(+5.36%) |
Dec 14, 2017 | 55.78 | 56.15 | 54.47 | 54.98 | 46,380 | -0.74(-1.33%) |
Dec 13, 2017 | 55.81 | 57.70 | 55.53 | 55.72 | 65,813 | -0.28(-0.49%) |
Dec 12, 2017 | 57.87 | 59.02 | 55.33 | 56.00 | 65,056 | -2.13(-3.66%) |
Dec 11, 2017 | 56.98 | 61.02 | 55.35 | 58.12 | 145,409 | +1.32(+2.33%) |
Dec 08, 2017 | 67.67 | 68.03 | 55.06 | 56.80 | 241,856 | -10.00(-14.97%) |
Dec 07, 2017 | 64.32 | 67.03 | 64.32 | 66.80 | 108,225 | +2.43(+3.78%) |
Dec 06, 2017 | 64.68 | 65.40 | 63.77 | 64.37 | 25,399 | -0.31(-0.48%) |
Dec 05, 2017 | 65.77 | 65.77 | 64.08 | 64.68 | 36,244 | -1.23(-1.87%) |
Dec 04, 2017 | 66.96 | 66.96 | 65.60 | 65.91 | 17,696 | -0.51(-0.77%) |
Dec 01, 2017 | 67.08 | 67.46 | 65.65 | 66.43 | 42,593 | -0.68(-1.01%) |
Nov 30, 2017 | 66.33 | 67.94 | 66.33 | 67.11 | 25,000 | -0.85(-1.26%) |
Nov 29, 2017 | 68.44 | 64.87 | 67.96 | 21,484 | +0.53(+0.79%) | |
Nov 28, 2017 | 66.14 | 67.80 | 62.68 | 67.43 | 42,414 | +1.25(+1.89%) |
Nov 27, 2017 | 66.79 | 66.87 | 65.41 | 66.18 | 24,025 | -0.50(-0.74%) |
Nov 24, 2017 | 66.06 | 66.79 | 65.68 | 66.68 | 7,788 | +0.95(+1.45%) |
Nov 22, 2017 | 67.51 | 67.80 | 65.72 | 65.72 | 24,501 | -1.98(-2.93%) |
Nov 21, 2017 | 66.01 | 69.52 | 66.01 | 67.70 | 54,555 | +1.72(+2.61%) |
Nov 20, 2017 | 64.79 | 66.60 | 63.80 | 65.98 | 38,656 | +1.20(+1.86%) |
Nov 17, 2017 | 63.96 | 65.09 | 62.96 | 64.78 | 28,592 | +0.52(+0.81%) |
Nov 16, 2017 | 61.62 | 64.84 | 61.62 | 64.25 | 30,580 | +1.78(+2.85%) |
Nov 15, 2017 | 62.00 | 63.90 | 61.80 | 62.47 | 36,886 | +0.23(+0.37%) |
Nov 14, 2017 | 61.79 | 62.24 | 60.47 | 62.24 | 59,503 | +0.17(+0.27%) |
Nov 13, 2017 | 63.85 | 63.85 | 61.65 | 62.08 | 49,840 | -2.14(-3.33%) |
Nov 10, 2017 | 62.16 | 64.76 | 61.93 | 64.22 | 29,186 | +1.69(+2.70%) |
Nov 09, 2017 | 62.16 | 63.52 | 61.34 | 62.53 | 33,977 | -0.28(-0.44%) |
Nov 08, 2017 | 64.79 | 64.95 | 62.47 | 62.80 | 45,857 | -2.24(-3.44%) |
Nov 07, 2017 | 66.28 | 66.69 | 64.39 | 65.04 | 40,973 | -1.53(-2.30%) |
Nov 06, 2017 | 66.74 | 68.21 | 66.57 | 66.57 | 27,847 | -0.20(-0.30%) |
Nov 03, 2017 | 67.51 | 67.51 | 66.70 | 66.78 | 14,475 | -0.74(-1.10%) |
Nov 02, 2017 | 67.07 | 68.04 | 66.50 | 67.52 | 18,526 | +0.44(+0.66%) |