Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 58.16 | 59.46 | 58.16 | 58.39 | 104,611 | -0.46(-0.78%) |
Jan 30, 2018 | 58.11 | 58.94 | 57.98 | 58.85 | 64,459 | +0.15(+0.26%) |
Jan 29, 2018 | 59.03 | 59.19 | 56.96 | 58.70 | 62,077 | +1.73(+3.04%) |
Jan 26, 2018 | 57.46 | 59.07 | 56.97 | 56.97 | 7,157 | -0.01(-0.02%) |
Jan 25, 2018 | 58.03 | 59.00 | 56.96 | 56.98 | 54,883 | -1.73(-2.94%) |
Jan 24, 2018 | 58.92 | 58.92 | 57.81 | 58.70 | 1,550 | +0.64(+1.11%) |
Jan 23, 2018 | 59.02 | 59.02 | 58.06 | 58.06 | 1,942 | -0.40(-0.68%) |
Jan 22, 2018 | 58.35 | 58.75 | 57.61 | 58.46 | 10,242 | -1.80(-2.99%) |
Jan 19, 2018 | 59.24 | 60.26 | 58.48 | 60.26 | 3,131 | +0.80(+1.35%) |
Jan 18, 2018 | 58.48 | 59.64 | 58.25 | 59.45 | 5,023 | +0.77(+1.32%) |
Jan 17, 2018 | 58.46 | 59.65 | 57.67 | 58.68 | 3,340 | -0.04(-0.07%) |
Jan 16, 2018 | 58.01 | 58.72 | 57.81 | 58.72 | 2,588 | -1.16(-1.94%) |
Jan 12, 2018 | 59.88 | 59.88 | 59.88 | 0 | +1.62(+2.79%) | |
Jan 11, 2018 | 57.47 | 58.40 | 56.96 | 58.26 | 2,761 | +0.83(+1.45%) |
Jan 10, 2018 | 59.02 | 59.02 | 57.24 | 57.42 | 3,303 | -3.48(-5.71%) |
Jan 09, 2018 | 61.05 | 61.05 | 60.38 | 60.90 | 3,001 | +0.67(+1.12%) |
Jan 08, 2018 | 60.87 | 61.05 | 59.45 | 60.23 | 7,408 | -0.27(-0.44%) |
Jan 05, 2018 | 59.76 | 60.85 | 59.76 | 60.49 | 2,402 | -0.56(-0.92%) |
Jan 04, 2018 | 61.00 | 61.05 | 59.44 | 61.05 | 6,085 | +1.55(+2.61%) |
Jan 03, 2018 | 60.01 | 60.77 | 59.03 | 59.50 | 22,808 | -2.06(-3.35%) |
Jan 02, 2018 | 60.25 | 61.56 | 60.15 | 61.56 | 23,045 | +0.91(+1.50%) |
Dec 29, 2017 | 60.65 | 60.65 | 60.65 | 0 | +0.71(+1.18%) | |
Dec 28, 2017 | 59.52 | 60.74 | 59.19 | 59.94 | 5,418 | +0.79(+1.34%) |
Dec 27, 2017 | 58.57 | 59.90 | 58.57 | 59.15 | 4,248 | -1.25(-2.08%) |
Dec 26, 2017 | 60.40 | 60.40 | 59.28 | 60.40 | 1,990 | +1.34(+2.27%) |
Dec 22, 2017 | 59.25 | 59.83 | 58.31 | 59.06 | 22,504 | -0.77(-1.29%) |
Dec 21, 2017 | 59.02 | 59.96 | 59.02 | 59.83 | 21,037 | -0.57(-0.94%) |
Dec 20, 2017 | 59.42 | 60.40 | 59.42 | 60.40 | 4,854 | +1.07(+1.80%) |
Dec 19, 2017 | 58.23 | 59.91 | 58.23 | 59.33 | 6,377 | +0.93(+1.60%) |
Dec 18, 2017 | 57.53 | 59.33 | 57.53 | 58.40 | 3,276 | +0.78(+1.35%) |
Dec 15, 2017 | 58.23 | 58.23 | 57.62 | 57.62 | 3,698 | +0.80(+1.40%) |
Dec 14, 2017 | 57.71 | 57.71 | 56.82 | 56.82 | 2,518 | -1.04(-1.80%) |
Dec 13, 2017 | 57.77 | 57.97 | 56.98 | 57.86 | 4,914 | +0.91(+1.60%) |
Dec 12, 2017 | 56.56 | 57.10 | 56.56 | 56.95 | 4,298 | -0.85(-1.47%) |
Dec 11, 2017 | 57.73 | 57.82 | 57.18 | 57.80 | 3,269 | +0.24(+0.42%) |
Dec 08, 2017 | 57.70 | 59.11 | 57.56 | 57.56 | 1,424 | -0.67(-1.15%) |
Dec 07, 2017 | 57.05 | 58.43 | 56.73 | 58.23 | 2,283 | -0.08(-0.14%) |
Dec 06, 2017 | 57.51 | 58.51 | 56.61 | 58.31 | 8,032 | -0.24(-0.41%) |
Dec 05, 2017 | 58.25 | 58.80 | 57.62 | 58.55 | 5,838 | -0.54(-0.91%) |
Dec 04, 2017 | 58.18 | 59.21 | 58.00 | 59.09 | 3,467 | +0.32(+0.54%) |
Dec 01, 2017 | 58.77 | 58.77 | 58.55 | 58.77 | 2,646 | +0.88(+1.52%) |
Nov 30, 2017 | 57.54 | 57.89 | 57.54 | 57.89 | 1,428 | +0.73(+1.29%) |
Nov 29, 2017 | 57.16 | 57.16 | 57.16 | 57.16 | 367 | -2.20(-3.71%) |
Nov 28, 2017 | 58.07 | 59.36 | 57.36 | 59.36 | 1,798 | +0.68(+1.16%) |
Nov 27, 2017 | 59.35 | 60.10 | 58.68 | 58.68 | 3,138 | -1.42(-2.37%) |
Nov 24, 2017 | 59.48 | 60.10 | 59.48 | 60.10 | 983 | +1.52(+2.59%) |
Nov 22, 2017 | 57.46 | 58.58 | 56.87 | 58.58 | 1,335 | -0.81(-1.36%) |
Nov 21, 2017 | 58.25 | 59.39 | 57.92 | 59.39 | 1,392 | +0.77(+1.32%) |
Nov 20, 2017 | 58.18 | 59.00 | 58.18 | 58.62 | 1,437 | -0.38(-0.65%) |
Nov 17, 2017 | 59.00 | 59.00 | 59.00 | 59.00 | 715 | +0.40(+0.68%) |
Nov 16, 2017 | 57.13 | 58.60 | 57.13 | 58.60 | 1,450 | +3.34(+6.04%) |
Nov 15, 2017 | 55.40 | 55.70 | 55.26 | 55.26 | 1,417 | -0.34(-0.61%) |
Nov 14, 2017 | 55.70 | 55.84 | 55.60 | 55.60 | 2,842 | -0.48(-0.86%) |
Nov 13, 2017 | 56.04 | 56.08 | 55.95 | 56.08 | 3,651 | -1.32(-2.30%) |
Nov 10, 2017 | 57.41 | 57.75 | 57.05 | 57.40 | 8,298 | +0.37(+0.65%) |
Nov 09, 2017 | 55.89 | 57.03 | 55.81 | 57.03 | 14,373 | +1.91(+3.47%) |
Nov 08, 2017 | 57.00 | 57.00 | 55.12 | 55.12 | 1,571 | +0.28(+0.51%) |
Nov 07, 2017 | 55.29 | 55.46 | 54.64 | 54.84 | 1,735 | -0.67(-1.21%) |
Nov 06, 2017 | 54.74 | 55.51 | 54.74 | 55.51 | 1,809 | +1.44(+2.66%) |
Nov 03, 2017 | 53.77 | 54.50 | 53.77 | 54.07 | 3,502 | +0.27(+0.50%) |
Nov 02, 2017 | 53.72 | 53.80 | 53.18 | 53.80 | 4,295 | +0.49(+0.92%) |