Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.90 | 57.00 | 54.00 | 54.30 | 3,968 | -0.60(-1.09%) |
Jan 30, 2018 | 57.90 | 57.90 | 56.10 | 54.90 | 5,556 | -2.10(-3.68%) |
Jan 29, 2018 | 54.90 | 57.60 | 54.60 | 57.00 | 5,050 | +2.40(+4.40%) |
Jan 26, 2018 | 55.20 | 56.20 | 54.60 | 54.60 | 3,432 | -0.60(-1.09%) |
Jan 25, 2018 | 58.50 | 58.50 | 54.60 | 55.20 | 4,396 | -2.70(-4.66%) |
Jan 24, 2018 | 55.80 | 58.20 | 54.90 | 57.90 | 7,978 | +2.70(+4.89%) |
Jan 23, 2018 | 55.50 | 56.10 | 54.00 | 55.20 | 9,358 | +0.60(+1.10%) |
Jan 22, 2018 | 54.60 | 55.20 | 54.00 | 54.60 | 2,828 | +0.00(+0.00%) |
Jan 19, 2018 | 54.90 | 55.20 | 54.00 | 54.60 | 3,184 | -0.90(-1.62%) |
Jan 18, 2018 | 56.70 | 56.70 | 54.90 | 55.50 | 3,348 | -0.60(-1.07%) |
Jan 17, 2018 | 56.10 | 58.20 | 55.80 | 56.10 | 4,158 | -0.90(-1.58%) |
Jan 16, 2018 | 60.30 | 60.30 | 56.40 | 57.00 | 6,589 | -1.80(-3.06%) |
Jan 12, 2018 | 58.80 | 58.80 | 58.80 | 0 | +0.30(+0.51%) | |
Jan 11, 2018 | 60.00 | 60.90 | 57.90 | 58.50 | 6,669 | -0.90(-1.52%) |
Jan 10, 2018 | 60.90 | 60.90 | 57.60 | 59.40 | 4,273 | -0.15(-0.25%) |
Jan 09, 2018 | 59.40 | 61.50 | 57.60 | 59.55 | 7,847 | +1.05(+1.79%) |
Jan 08, 2018 | 61.80 | 61.80 | 57.60 | 58.50 | 8,916 | -2.40(-3.94%) |
Jan 05, 2018 | 60.00 | 61.80 | 59.10 | 60.90 | 8,663 | +1.50(+2.53%) |
Jan 04, 2018 | 60.00 | 61.48 | 58.50 | 59.40 | 10,424 | -0.60(-1.00%) |
Jan 03, 2018 | 61.50 | 62.97 | 58.50 | 60.00 | 8,575 | +0.00(+0.00%) |
Jan 02, 2018 | 61.20 | 66.00 | 57.30 | 60.00 | 34,685 | +0.30(+0.50%) |
Dec 29, 2017 | 59.70 | 59.70 | 59.70 | 0 | +2.10(+3.65%) | |
Dec 28, 2017 | 55.50 | 61.20 | 52.50 | 57.60 | 24,317 | +4.35(+8.17%) |
Dec 27, 2017 | 53.70 | 55.80 | 51.30 | 53.25 | 12,328 | +0.75(+1.43%) |
Dec 26, 2017 | 49.20 | 59.70 | 48.30 | 52.50 | 28,957 | +4.80(+10.06%) |
Dec 22, 2017 | 46.20 | 50.40 | 45.30 | 47.70 | 10,124 | +1.20(+2.58%) |
Dec 21, 2017 | 49.50 | 51.00 | 45.60 | 46.50 | 15,326 | -0.60(-1.27%) |
Dec 20, 2017 | 48.90 | 51.13 | 46.80 | 47.10 | 6,599 | -2.10(-4.27%) |
Dec 19, 2017 | 46.50 | 49.80 | 45.60 | 49.20 | 7,195 | +2.40(+5.13%) |
Dec 18, 2017 | 48.30 | 48.30 | 45.30 | 46.80 | 12,193 | -1.50(-3.11%) |
Dec 15, 2017 | 48.90 | 49.20 | 46.50 | 48.30 | 9,645 | -0.30(-0.62%) |
Dec 14, 2017 | 51.00 | 52.20 | 47.12 | 48.60 | 8,415 | -2.10(-4.14%) |
Dec 13, 2017 | 48.60 | 55.20 | 45.30 | 50.70 | 32,814 | +1.80(+3.68%) |
Dec 12, 2017 | 49.80 | 51.30 | 48.90 | 48.90 | 5,642 | -0.90(-1.81%) |
Dec 11, 2017 | 52.50 | 53.40 | 50.17 | 49.80 | 5,371 | -2.40(-4.60%) |
Dec 08, 2017 | 52.20 | 52.50 | 51.30 | 52.20 | 3,251 | -1.50(-2.79%) |
Dec 07, 2017 | 51.90 | 53.70 | 49.80 | 53.70 | 3,457 | -0.60(-1.10%) |
Dec 06, 2017 | 56.70 | 56.70 | 52.80 | 54.30 | 5,306 | -1.20(-2.16%) |
Dec 05, 2017 | 52.50 | 56.70 | 48.30 | 55.50 | 5,828 | +2.10(+3.93%) |
Dec 04, 2017 | 53.70 | 54.00 | 52.97 | 53.40 | 3,528 | -0.60(-1.11%) |
Dec 01, 2017 | 56.10 | 56.10 | 53.40 | 54.00 | 3,443 | -0.30(-0.55%) |
Nov 30, 2017 | 57.00 | 57.90 | 54.00 | 54.30 | 4,127 | -3.60(-6.22%) |
Nov 29, 2017 | 57.60 | 59.70 | 56.70 | 57.90 | 4,448 | -0.30(-0.52%) |
Nov 28, 2017 | 60.60 | 60.60 | 56.70 | 58.20 | 5,914 | -1.20(-2.02%) |
Nov 27, 2017 | 60.30 | 61.20 | 57.90 | 59.40 | 3,912 | -2.40(-3.88%) |
Nov 24, 2017 | 62.10 | 62.40 | 60.00 | 61.80 | 2,791 | -0.60(-0.96%) |
Nov 22, 2017 | 62.70 | 63.90 | 61.50 | 62.40 | 2,539 | +0.90(+1.46%) |
Nov 21, 2017 | 62.40 | 62.78 | 60.90 | 61.50 | 2,579 | -0.30(-0.49%) |
Nov 20, 2017 | 63.00 | 63.30 | 61.50 | 61.80 | 3,212 | -2.70(-4.19%) |
Nov 17, 2017 | 65.40 | 65.40 | 63.00 | 64.50 | 2,843 | -0.30(-0.46%) |
Nov 16, 2017 | 62.10 | 65.70 | 60.00 | 64.80 | 5,017 | +3.00(+4.85%) |
Nov 15, 2017 | 63.30 | 66.00 | 61.80 | 61.80 | 3,386 | -3.00(-4.63%) |
Nov 14, 2017 | 67.80 | 69.00 | 63.30 | 64.80 | 3,947 | -1.20(-1.82%) |
Nov 13, 2017 | 68.40 | 70.50 | 65.78 | 66.00 | 2,375 | -3.00(-4.35%) |
Nov 10, 2017 | 66.90 | 70.80 | 66.66 | 69.00 | 1,201 | +1.20(+1.77%) |
Nov 09, 2017 | 68.40 | 70.77 | 66.30 | 67.80 | 1,900 | -1.93(-2.77%) |
Nov 08, 2017 | 67.80 | 70.35 | 65.10 | 69.73 | 2,933 | +2.53(+3.77%) |
Nov 07, 2017 | 68.10 | 71.40 | 66.90 | 67.20 | 3,441 | +0.60(+0.90%) |
Nov 06, 2017 | 66.30 | 69.65 | 65.10 | 66.60 | 1,335 | +0.90(+1.37%) |
Nov 03, 2017 | 67.50 | 69.00 | 64.50 | 65.70 | 3,525 | -2.10(-3.10%) |
Nov 02, 2017 | 66.30 | 72.60 | 66.30 | 67.80 | 1,620 | +0.00(+0.00%) |