Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 64.40 | 66.38 | 63.70 | 65.71 | 693,138 | +2.04(+3.20%) |
Jan 30, 2018 | 64.00 | 64.00 | 62.26 | 63.67 | 510,872 | -0.63(-0.98%) |
Jan 29, 2018 | 63.53 | 64.75 | 62.96 | 64.30 | 504,358 | +1.46(+2.32%) |
Jan 26, 2018 | 62.98 | 63.54 | 62.35 | 62.84 | 366,608 | +0.27(+0.43%) |
Jan 25, 2018 | 62.50 | 63.21 | 61.25 | 62.57 | 446,560 | +1.97(+3.25%) |
Jan 24, 2018 | 62.47 | 62.54 | 58.76 | 60.60 | 555,691 | -1.00(-1.62%) |
Jan 23, 2018 | 63.29 | 63.29 | 61.32 | 61.60 | 378,332 | -1.06(-1.69%) |
Jan 22, 2018 | 60.76 | 64.30 | 60.00 | 62.66 | 978,680 | +3.78(+6.42%) |
Jan 19, 2018 | 58.97 | 59.96 | 58.27 | 58.88 | 287,801 | +0.07(+0.12%) |
Jan 18, 2018 | 59.27 | 59.27 | 57.28 | 58.81 | 233,326 | -0.50(-0.84%) |
Jan 17, 2018 | 59.14 | 59.90 | 58.61 | 59.31 | 261,303 | +0.51(+0.87%) |
Jan 16, 2018 | 61.15 | 61.26 | 57.55 | 58.80 | 479,389 | -1.81(-2.99%) |
Jan 12, 2018 | 60.61 | 60.61 | 60.61 | 0 | -0.29(-0.48%) | |
Jan 11, 2018 | 60.00 | 61.70 | 59.87 | 60.90 | 442,059 | +1.47(+2.47%) |
Jan 10, 2018 | 59.74 | 57.75 | 59.43 | 288,726 | +0.52(+0.88%) | |
Jan 09, 2018 | 59.73 | 59.92 | 57.55 | 58.91 | 602,376 | +1.18(+2.04%) |
Jan 08, 2018 | 61.48 | 61.53 | 56.40 | 57.73 | 1,359,091 | +0.75(+1.32%) |
Jan 05, 2018 | 54.71 | 57.05 | 54.25 | 56.98 | 344,657 | +2.54(+4.67%) |
Jan 04, 2018 | 56.71 | 56.95 | 53.34 | 54.44 | 478,165 | -0.69(-1.25%) |
Jan 03, 2018 | 51.14 | 56.14 | 51.14 | 55.13 | 846,402 | +4.50(+8.89%) |
Jan 02, 2018 | 51.34 | 51.65 | 49.99 | 50.63 | 731,088 | -0.97(-1.88%) |
Dec 29, 2017 | 51.60 | 51.60 | 51.60 | 0 | -2.05(-3.82%) | |
Dec 28, 2017 | 53.79 | 54.71 | 53.32 | 53.65 | 232,808 | -0.05(-0.09%) |
Dec 27, 2017 | 53.07 | 54.85 | 52.79 | 53.70 | 386,388 | +0.45(+0.85%) |
Dec 26, 2017 | 53.36 | 53.58 | 52.50 | 53.25 | 429,418 | -0.77(-1.43%) |
Dec 22, 2017 | 54.19 | 54.65 | 53.28 | 54.02 | 217,244 | -0.56(-1.03%) |
Dec 21, 2017 | 53.95 | 55.66 | 53.80 | 54.58 | 297,524 | +0.35(+0.65%) |
Dec 20, 2017 | 56.40 | 56.53 | 53.40 | 54.23 | 413,164 | -1.73(-3.09%) |
Dec 19, 2017 | 56.53 | 57.16 | 55.54 | 55.96 | 252,366 | -0.38(-0.67%) |
Dec 18, 2017 | 56.00 | 56.97 | 55.79 | 56.34 | 367,867 | +1.47(+2.68%) |
Dec 15, 2017 | 56.25 | 56.26 | 54.26 | 54.87 | 370,742 | -0.93(-1.67%) |
Dec 14, 2017 | 55.00 | 56.83 | 54.71 | 55.80 | 622,071 | +2.35(+4.40%) |
Dec 13, 2017 | 53.63 | 54.94 | 53.21 | 53.45 | 277,546 | -0.28(-0.52%) |
Dec 12, 2017 | 54.32 | 54.69 | 53.50 | 53.73 | 201,842 | -0.39(-0.72%) |
Dec 11, 2017 | 53.42 | 54.42 | 53.13 | 54.12 | 325,372 | +1.08(+2.04%) |
Dec 08, 2017 | 54.31 | 55.41 | 52.92 | 53.04 | 354,173 | -0.68(-1.27%) |
Dec 07, 2017 | 52.12 | 54.50 | 52.12 | 53.72 | 706,560 | +2.62(+5.13%) |
Dec 06, 2017 | 54.45 | 55.18 | 50.12 | 51.10 | 928,355 | -3.93(-7.14%) |
Dec 05, 2017 | 55.70 | 56.64 | 54.75 | 55.03 | 645,067 | -0.70(-1.26%) |
Dec 04, 2017 | 55.22 | 57.31 | 54.90 | 55.73 | 1,901,471 | -2.10(-3.63%) |
Dec 01, 2017 | 59.05 | 59.38 | 57.02 | 57.83 | 310,140 | -0.32(-0.55%) |
Nov 30, 2017 | 58.93 | 60.00 | 58.04 | 58.15 | 495,503 | +0.03(+0.05%) |
Nov 29, 2017 | 62.10 | 62.29 | 56.02 | 58.12 | 1,188,037 | -3.88(-6.26%) |
Nov 28, 2017 | 61.47 | 63.75 | 60.57 | 62.00 | 536,962 | +0.04(+0.06%) |
Nov 27, 2017 | 61.81 | 62.50 | 61.19 | 61.96 | 262,953 | -0.15(-0.24%) |
Nov 24, 2017 | 62.53 | 62.53 | 61.17 | 62.11 | 129,504 | +0.00(+0.00%) |
Nov 22, 2017 | 62.67 | 63.17 | 61.44 | 62.11 | 416,659 | +0.28(+0.45%) |
Nov 21, 2017 | 59.68 | 62.77 | 59.61 | 61.83 | 693,918 | +2.43(+4.09%) |
Nov 20, 2017 | 59.86 | 59.90 | 58.65 | 59.40 | 366,804 | -0.73(-1.21%) |
Nov 17, 2017 | 60.94 | 61.75 | 60.00 | 60.13 | 441,510 | -0.79(-1.30%) |
Nov 16, 2017 | 59.11 | 61.23 | 58.96 | 60.92 | 574,252 | +1.65(+2.78%) |
Nov 15, 2017 | 57.56 | 59.88 | 56.78 | 59.27 | 521,523 | +0.92(+1.58%) |
Nov 14, 2017 | 58.42 | 59.50 | 57.50 | 58.35 | 404,353 | -0.54(-0.92%) |
Nov 13, 2017 | 57.53 | 59.90 | 56.40 | 58.89 | 670,972 | -1.09(-1.82%) |
Nov 10, 2017 | 60.99 | 61.28 | 59.42 | 59.98 | 417,650 | -0.51(-0.84%) |
Nov 09, 2017 | 59.83 | 61.20 | 59.56 | 60.49 | 561,361 | +0.06(+0.10%) |
Nov 08, 2017 | 60.17 | 60.46 | 58.56 | 60.43 | 531,040 | +0.10(+0.17%) |
Nov 07, 2017 | 63.67 | 63.84 | 58.80 | 60.33 | 1,167,853 | -0.98(-1.60%) |
Nov 06, 2017 | 61.05 | 62.40 | 60.95 | 61.31 | 738,567 | +1.08(+1.79%) |
Nov 03, 2017 | 58.77 | 61.58 | 58.03 | 60.23 | 816,049 | +3.00(+5.24%) |
Nov 02, 2017 | 60.18 | 60.47 | 55.65 | 57.23 | 1,503,710 | -3.68(-6.04%) |