Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 61.07 | 61.62 | 57.85 | 58.25 | 351,342 | -2.55(-4.19%) |
Jan 30, 2018 | 60.12 | 61.12 | 60.07 | 60.80 | 195,204 | +0.68(+1.13%) |
Jan 29, 2018 | 60.35 | 61.21 | 59.30 | 60.12 | 238,515 | +0.45(+0.76%) |
Jan 26, 2018 | 64.94 | 64.94 | 58.62 | 59.66 | 784,726 | -5.28(-8.12%) |
Jan 25, 2018 | 65.30 | 65.52 | 63.94 | 64.94 | 354,054 | +0.05(+0.07%) |
Jan 24, 2018 | 65.39 | 65.76 | 64.48 | 64.89 | 164,386 | +0.05(+0.07%) |
Jan 23, 2018 | 63.71 | 65.80 | 63.21 | 64.85 | 284,106 | +1.73(+2.74%) |
Jan 22, 2018 | 63.30 | 63.30 | 62.44 | 63.12 | 142,191 | -0.18(-0.29%) |
Jan 19, 2018 | 61.71 | 63.35 | 61.54 | 63.30 | 300,689 | +1.46(+2.35%) |
Jan 18, 2018 | 59.21 | 61.85 | 59.21 | 61.85 | 548,589 | +2.64(+4.45%) |
Jan 17, 2018 | 59.57 | 60.16 | 58.12 | 59.21 | 405,079 | -1.46(-2.40%) |
Jan 16, 2018 | 62.26 | 63.35 | 60.41 | 60.66 | 163,103 | -0.95(-1.55%) |
Jan 12, 2018 | 61.62 | 61.62 | 61.62 | 0 | -0.45(-0.73%) | |
Jan 11, 2018 | 60.03 | 62.07 | 59.76 | 62.07 | 170,923 | +2.50(+4.20%) |
Jan 10, 2018 | 60.16 | 59.57 | 59.57 | 144,292 | -0.68(-1.13%) | |
Jan 09, 2018 | 60.62 | 60.98 | 59.62 | 60.26 | 150,586 | -0.32(-0.53%) |
Jan 08, 2018 | 61.80 | 62.23 | 60.57 | 60.57 | 98,184 | -1.27(-2.06%) |
Jan 05, 2018 | 60.94 | 61.89 | 60.53 | 61.85 | 206,718 | +0.91(+1.49%) |
Jan 04, 2018 | 63.26 | 63.89 | 60.07 | 60.94 | 271,319 | -2.59(-4.08%) |
Jan 03, 2018 | 63.94 | 64.69 | 63.10 | 63.53 | 211,521 | -0.14(-0.21%) |
Jan 02, 2018 | 63.98 | 64.58 | 63.12 | 63.67 | 253,807 | +0.50(+0.79%) |
Dec 29, 2017 | 63.17 | 63.17 | 63.17 | 0 | -0.27(-0.43%) | |
Dec 28, 2017 | 62.48 | 63.76 | 62.35 | 63.44 | 115,778 | +1.05(+1.68%) |
Dec 27, 2017 | 62.26 | 62.94 | 62.21 | 62.39 | 61,409 | +0.09(+0.15%) |
Dec 26, 2017 | 62.53 | 63.21 | 62.21 | 62.30 | 73,604 | -0.14(-0.22%) |
Dec 22, 2017 | 62.17 | 63.42 | 60.89 | 62.44 | 129,277 | +0.14(+0.22%) |
Dec 21, 2017 | 61.80 | 62.80 | 60.39 | 62.30 | 191,973 | +1.05(+1.71%) |
Dec 20, 2017 | 60.39 | 61.71 | 59.26 | 61.26 | 214,480 | +1.23(+2.05%) |
Dec 19, 2017 | 61.89 | 61.98 | 59.94 | 60.03 | 236,446 | -2.00(-3.23%) |
Dec 18, 2017 | 61.17 | 62.30 | 60.89 | 62.03 | 163,142 | +1.82(+3.02%) |
Dec 15, 2017 | 59.35 | 60.82 | 59.35 | 60.21 | 430,807 | +1.23(+2.08%) |
Dec 14, 2017 | 59.62 | 60.10 | 58.44 | 58.98 | 124,748 | -0.82(-1.37%) |
Dec 13, 2017 | 59.26 | 61.03 | 58.23 | 59.80 | 154,011 | +1.05(+1.78%) |
Dec 12, 2017 | 59.80 | 60.53 | 58.16 | 58.75 | 239,285 | -1.00(-1.67%) |
Dec 11, 2017 | 59.46 | 60.48 | 58.52 | 59.76 | 183,782 | -0.12(-0.20%) |
Dec 08, 2017 | 59.73 | 60.48 | 59.03 | 59.88 | 112,216 | +0.64(+1.07%) |
Dec 07, 2017 | 58.97 | 60.03 | 58.78 | 59.24 | 91,177 | +0.24(+0.41%) |
Dec 06, 2017 | 58.94 | 59.45 | 58.60 | 59.00 | 104,504 | -0.18(-0.31%) |
Dec 05, 2017 | 59.54 | 59.54 | 58.15 | 59.18 | 179,519 | -0.24(-0.41%) |
Dec 04, 2017 | 61.70 | 59.21 | 59.42 | 181,998 | -0.67(-1.11%) | |
Dec 01, 2017 | 61.09 | 61.77 | 60.03 | 60.09 | 142,318 | -1.27(-2.08%) |
Nov 30, 2017 | 60.15 | 61.48 | 59.91 | 61.36 | 162,959 | +1.61(+2.69%) |
Nov 29, 2017 | 59.42 | 60.03 | 58.73 | 59.76 | 151,896 | +0.39(+0.66%) |
Nov 28, 2017 | 57.66 | 59.51 | 57.30 | 59.36 | 355,278 | +2.33(+4.09%) |
Nov 27, 2017 | 57.63 | 57.94 | 56.88 | 57.03 | 83,699 | -0.52(-0.90%) |
Nov 24, 2017 | 57.27 | 57.54 | 56.97 | 57.54 | 34,234 | +0.42(+0.74%) |
Nov 22, 2017 | 57.30 | 58.66 | 57.03 | 57.12 | 106,183 | -0.18(-0.32%) |
Nov 21, 2017 | 56.12 | 57.42 | 55.95 | 57.30 | 159,710 | +1.70(+3.05%) |
Nov 20, 2017 | 55.00 | 55.63 | 54.45 | 55.60 | 102,888 | +0.64(+1.16%) |
Nov 17, 2017 | 54.78 | 55.71 | 53.72 | 54.97 | 142,314 | +0.21(+0.39%) |
Nov 16, 2017 | 52.93 | 55.66 | 52.93 | 54.75 | 152,713 | +2.03(+3.85%) |
Nov 15, 2017 | 52.84 | 53.30 | 52.09 | 52.72 | 126,241 | -0.67(-1.25%) |
Nov 14, 2017 | 52.69 | 53.52 | 51.87 | 53.39 | 177,692 | +0.58(+1.09%) |
Nov 13, 2017 | 53.18 | 53.49 | 52.15 | 52.81 | 253,036 | -0.18(-0.34%) |
Nov 10, 2017 | 53.36 | 54.69 | 52.93 | 52.99 | 85,249 | -0.27(-0.51%) |
Nov 09, 2017 | 53.39 | 53.81 | 52.09 | 53.27 | 120,741 | -0.70(-1.29%) |
Nov 08, 2017 | 53.54 | 54.18 | 53.39 | 53.96 | 92,227 | +0.03(+0.06%) |
Nov 07, 2017 | 54.87 | 55.21 | 53.63 | 53.93 | 121,780 | -0.91(-1.66%) |
Nov 06, 2017 | 56.00 | 56.78 | 54.75 | 54.84 | 87,377 | -0.88(-1.58%) |
Nov 03, 2017 | 56.57 | 56.91 | 55.54 | 55.72 | 100,866 | -0.73(-1.29%) |
Nov 02, 2017 | 56.03 | 56.66 | 55.15 | 56.45 | 132,434 | +0.67(+1.20%) |