Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 66.45 | 67.23 | 63.15 | 63.58 | 422,727 | -2.54(-3.84%) |
Jan 30, 2018 | 66.11 | 67.48 | 66.11 | 66.12 | 333,432 | -2.57(-3.74%) |
Jan 29, 2018 | 68.08 | 69.55 | 67.99 | 68.69 | 241,640 | +0.48(+0.70%) |
Jan 26, 2018 | 66.81 | 68.55 | 66.81 | 68.21 | 209,469 | +1.53(+2.29%) |
Jan 25, 2018 | 66.95 | 66.95 | 65.45 | 66.68 | 256,128 | +0.88(+1.34%) |
Jan 24, 2018 | 66.90 | 67.44 | 64.59 | 65.80 | 292,155 | -1.09(-1.63%) |
Jan 23, 2018 | 65.35 | 67.43 | 65.13 | 66.89 | 333,817 | +1.54(+2.35%) |
Jan 22, 2018 | 62.35 | 65.37 | 62.35 | 65.35 | 601,753 | +3.88(+6.30%) |
Jan 19, 2018 | 60.82 | 61.64 | 60.78 | 61.48 | 125,201 | +0.77(+1.27%) |
Jan 18, 2018 | 60.62 | 60.89 | 59.63 | 60.71 | 150,567 | -0.13(-0.21%) |
Jan 17, 2018 | 60.87 | 61.42 | 60.04 | 60.84 | 171,243 | +0.88(+1.47%) |
Jan 16, 2018 | 61.94 | 62.88 | 59.70 | 59.96 | 308,634 | -1.52(-2.47%) |
Jan 12, 2018 | 61.48 | 61.48 | 61.48 | 0 | +0.81(+1.33%) | |
Jan 11, 2018 | 60.44 | 60.99 | 59.71 | 60.67 | 208,796 | +0.33(+0.55%) |
Jan 10, 2018 | 60.44 | 60.34 | 126,557 | +0.51(+0.85%) | ||
Jan 09, 2018 | 57.96 | 60.24 | 57.94 | 59.83 | 251,112 | +2.21(+3.83%) |
Jan 08, 2018 | 59.24 | 59.58 | 56.82 | 57.62 | 347,990 | -1.61(-2.72%) |
Jan 05, 2018 | 59.52 | 59.77 | 58.51 | 59.23 | 184,197 | -0.08(-0.13%) |
Jan 04, 2018 | 60.67 | 60.83 | 58.85 | 59.31 | 333,933 | -1.03(-1.71%) |
Jan 03, 2018 | 58.85 | 60.74 | 58.58 | 60.34 | 281,182 | +1.56(+2.65%) |
Jan 02, 2018 | 56.54 | 58.80 | 55.99 | 58.78 | 322,200 | +2.77(+4.94%) |
Dec 29, 2017 | 56.01 | 56.01 | 56.01 | 0 | -1.02(-1.79%) | |
Dec 28, 2017 | 56.78 | 57.44 | 56.23 | 57.03 | 217,171 | +0.19(+0.33%) |
Dec 27, 2017 | 56.73 | 57.46 | 56.68 | 56.84 | 105,608 | +0.14(+0.25%) |
Dec 26, 2017 | 56.03 | 56.84 | 55.79 | 56.70 | 77,618 | +0.48(+0.85%) |
Dec 22, 2017 | 55.51 | 56.57 | 55.44 | 56.22 | 102,609 | +0.16(+0.29%) |
Dec 21, 2017 | 55.69 | 56.49 | 55.66 | 56.06 | 140,708 | +0.23(+0.41%) |
Dec 20, 2017 | 55.24 | 56.16 | 55.24 | 55.83 | 117,645 | +0.60(+1.09%) |
Dec 19, 2017 | 55.44 | 56.11 | 55.03 | 55.23 | 120,032 | -0.25(-0.45%) |
Dec 18, 2017 | 56.21 | 56.46 | 55.37 | 55.48 | 211,251 | -0.24(-0.43%) |
Dec 15, 2017 | 54.69 | 55.75 | 54.00 | 55.72 | 169,215 | +1.44(+2.65%) |
Dec 14, 2017 | 56.08 | 56.47 | 53.94 | 54.28 | 196,726 | -1.67(-2.98%) |
Dec 13, 2017 | 54.88 | 56.47 | 54.88 | 55.95 | 200,392 | +1.02(+1.85%) |
Dec 12, 2017 | 55.36 | 55.38 | 54.42 | 54.93 | 133,336 | -0.51(-0.92%) |
Dec 11, 2017 | 56.62 | 56.83 | 54.94 | 55.44 | 238,250 | +0.03(+0.05%) |
Dec 08, 2017 | 53.82 | 55.69 | 53.80 | 55.41 | 417,819 | +2.25(+4.23%) |
Dec 07, 2017 | 51.91 | 53.55 | 51.69 | 53.16 | 174,460 | +1.34(+2.58%) |
Dec 06, 2017 | 52.21 | 52.68 | 50.65 | 51.83 | 194,761 | -0.67(-1.27%) |
Dec 05, 2017 | 52.97 | 54.31 | 52.32 | 52.50 | 183,140 | -0.52(-0.98%) |
Dec 04, 2017 | 55.81 | 55.83 | 52.94 | 53.01 | 256,907 | -1.77(-3.23%) |
Dec 01, 2017 | 54.68 | 55.49 | 54.26 | 54.78 | 330,246 | +0.27(+0.49%) |
Nov 30, 2017 | 53.49 | 54.63 | 53.47 | 54.51 | 207,200 | +1.53(+2.88%) |
Nov 29, 2017 | 53.00 | 54.17 | 52.38 | 52.98 | 210,118 | -0.02(-0.04%) |
Nov 28, 2017 | 52.88 | 53.14 | 51.98 | 53.00 | 159,278 | +0.32(+0.61%) |
Nov 27, 2017 | 53.77 | 52.54 | 52.69 | 146,761 | -0.71(-1.33%) | |
Nov 24, 2017 | 53.34 | 53.75 | 53.19 | 53.39 | 113,506 | +0.05(+0.09%) |
Nov 22, 2017 | 53.13 | 53.51 | 52.94 | 53.34 | 206,775 | +0.50(+0.95%) |
Nov 21, 2017 | 52.44 | 53.04 | 52.36 | 52.84 | 173,611 | +0.83(+1.59%) |
Nov 20, 2017 | 52.90 | 53.25 | 51.86 | 52.02 | 201,699 | -0.94(-1.77%) |
Nov 17, 2017 | 52.91 | 53.22 | 52.29 | 52.95 | 154,007 | +0.04(+0.08%) |
Nov 16, 2017 | 52.24 | 53.01 | 51.51 | 52.91 | 234,628 | +1.56(+3.03%) |
Nov 15, 2017 | 50.50 | 51.85 | 49.92 | 51.36 | 216,262 | +0.44(+0.86%) |
Nov 14, 2017 | 52.36 | 52.49 | 49.92 | 50.92 | 410,379 | -1.72(-3.26%) |
Nov 13, 2017 | 53.32 | 53.32 | 52.32 | 52.64 | 159,855 | -0.80(-1.50%) |
Nov 10, 2017 | 52.84 | 53.50 | 52.15 | 53.43 | 136,775 | +0.42(+0.79%) |
Nov 09, 2017 | 52.87 | 53.26 | 51.90 | 53.01 | 284,989 | -0.63(-1.17%) |
Nov 08, 2017 | 54.45 | 54.94 | 53.27 | 53.64 | 194,299 | -0.37(-0.68%) |
Nov 07, 2017 | 54.64 | 54.94 | 53.62 | 54.01 | 168,860 | -0.52(-0.95%) |
Nov 06, 2017 | 55.06 | 55.59 | 54.53 | 54.53 | 355,973 | -0.49(-0.89%) |
Nov 03, 2017 | 53.20 | 55.12 | 53.20 | 55.02 | 334,306 | +1.61(+3.01%) |
Nov 02, 2017 | 53.40 | 54.26 | 52.91 | 53.41 | 207,425 | -0.02(-0.04%) |