Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 56.14 | 60.93 | 56.14 | 60.30 | 25,458 | +3.23(+5.66%) |
Jan 30, 2018 | 62.08 | 62.08 | 56.24 | 57.08 | 33,954 | -5.21(-8.36%) |
Jan 29, 2018 | 62.70 | 63.24 | 61.57 | 62.28 | 13,068 | -1.04(-1.64%) |
Jan 26, 2018 | 63.22 | 63.64 | 61.55 | 63.33 | 8,751 | +0.52(+0.83%) |
Jan 25, 2018 | 64.05 | 64.05 | 61.93 | 62.80 | 12,070 | -0.52(-0.82%) |
Jan 24, 2018 | 63.53 | 63.95 | 62.60 | 63.33 | 11,915 | -0.73(-1.14%) |
Jan 23, 2018 | 64.05 | 64.16 | 62.39 | 64.05 | 12,315 | -0.10(-0.16%) |
Jan 22, 2018 | 64.47 | 65.10 | 63.43 | 64.16 | 12,721 | -0.42(-0.65%) |
Jan 19, 2018 | 62.28 | 65.10 | 62.18 | 64.58 | 14,702 | +1.77(+2.82%) |
Jan 18, 2018 | 63.22 | 63.95 | 62.18 | 62.80 | 7,976 | -0.42(-0.66%) |
Jan 17, 2018 | 63.22 | 64.05 | 61.76 | 63.22 | 18,591 | +0.62(+1.00%) |
Jan 16, 2018 | 65.51 | 65.72 | 61.87 | 62.60 | 15,898 | -2.50(-3.84%) |
Jan 12, 2018 | 65.10 | 65.10 | 65.10 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 62.49 | 65.83 | 61.45 | 65.10 | 25,821 | +2.81(+4.52%) |
Jan 10, 2018 | 60.83 | 62.28 | 13,096 | +0.10(+0.17%) | ||
Jan 09, 2018 | 63.53 | 63.67 | 61.24 | 62.18 | 20,486 | -1.04(-1.65%) |
Jan 08, 2018 | 63.85 | 64.58 | 62.60 | 63.22 | 14,672 | -0.83(-1.30%) |
Jan 05, 2018 | 64.05 | 64.59 | 62.80 | 64.05 | 17,757 | +0.10(+0.16%) |
Jan 04, 2018 | 63.12 | 65.30 | 62.60 | 63.95 | 23,632 | +1.15(+1.82%) |
Jan 03, 2018 | 63.95 | 64.21 | 59.78 | 62.80 | 54,669 | -1.87(-2.90%) |
Jan 02, 2018 | 64.37 | 65.25 | 61.24 | 64.68 | 48,583 | +0.42(+0.65%) |
Dec 29, 2017 | 64.26 | 64.26 | 64.26 | 0 | -0.42(-0.64%) | |
Dec 28, 2017 | 64.89 | 65.30 | 63.64 | 64.68 | 16,902 | -0.10(-0.16%) |
Dec 27, 2017 | 68.22 | 68.34 | 62.91 | 64.78 | 27,274 | -2.81(-4.16%) |
Dec 26, 2017 | 65.83 | 68.32 | 65.11 | 67.60 | 19,425 | +1.67(+2.53%) |
Dec 22, 2017 | 66.66 | 66.97 | 64.89 | 65.93 | 16,304 | -0.52(-0.78%) |
Dec 21, 2017 | 65.62 | 67.91 | 65.10 | 66.45 | 25,619 | +0.94(+1.43%) |
Dec 20, 2017 | 63.95 | 66.76 | 62.60 | 65.51 | 19,003 | +1.98(+3.11%) |
Dec 19, 2017 | 64.78 | 64.99 | 62.80 | 63.53 | 25,110 | -1.35(-2.09%) |
Dec 18, 2017 | 61.35 | 66.35 | 60.93 | 64.89 | 30,736 | +3.44(+5.59%) |
Dec 15, 2017 | 59.89 | 62.49 | 59.06 | 61.45 | 56,515 | +1.77(+2.97%) |
Dec 14, 2017 | 62.49 | 62.69 | 59.47 | 59.68 | 24,173 | -2.50(-4.02%) |
Dec 13, 2017 | 59.47 | 64.58 | 59.26 | 62.18 | 37,445 | +2.60(+4.37%) |
Dec 12, 2017 | 59.68 | 61.97 | 59.07 | 59.58 | 30,069 | -0.21(-0.35%) |
Dec 11, 2017 | 61.35 | 62.49 | 57.60 | 59.78 | 50,721 | -1.15(-1.88%) |
Dec 08, 2017 | 61.97 | 65.93 | 59.78 | 60.93 | 78,378 | +0.00(+0.00%) |
Dec 07, 2017 | 53.64 | 62.39 | 53.64 | 86,089 | +0.00(+0.00%) | |
Dec 06, 2017 | 73.84 | 73.84 | 52.18 | 54.26 | 203,628 | -20.83(-27.74%) |
Dec 05, 2017 | 69.57 | 75.82 | 68.22 | 75.09 | 66,168 | +5.52(+7.93%) |
Dec 04, 2017 | 69.06 | 72.59 | 68.95 | 69.57 | 40,362 | +1.14(+1.67%) |
Dec 01, 2017 | 70.51 | 70.92 | 67.50 | 68.43 | 45,258 | -1.66(-2.37%) |
Nov 30, 2017 | 68.12 | 70.92 | 67.91 | 70.09 | 61,759 | +1.87(+2.74%) |
Nov 29, 2017 | 65.63 | 68.74 | 65.63 | 68.22 | 53,860 | +2.70(+4.12%) |
Nov 28, 2017 | 68.95 | 68.95 | 63.14 | 65.52 | 76,636 | -2.60(-3.81%) |
Nov 27, 2017 | 63.14 | 68.33 | 62.10 | 68.12 | 93,040 | +6.44(+10.44%) |
Nov 24, 2017 | 61.27 | 61.99 | 60.75 | 61.68 | 29,660 | +0.73(+1.19%) |
Nov 22, 2017 | 57.74 | 61.16 | 57.74 | 60.96 | 42,183 | +3.43(+5.96%) |
Nov 21, 2017 | 58.98 | 59.61 | 55.35 | 57.53 | 69,723 | +0.73(+1.28%) |
Nov 20, 2017 | 54.21 | 57.76 | 54.21 | 56.80 | 38,255 | +2.91(+5.40%) |
Nov 17, 2017 | 55.04 | 55.24 | 52.34 | 53.89 | 30,506 | -1.25(-2.26%) |
Nov 16, 2017 | 52.34 | 57.84 | 52.03 | 55.14 | 47,020 | +3.01(+5.78%) |
Nov 15, 2017 | 49.22 | 53.48 | 47.66 | 52.13 | 54,915 | +2.80(+5.68%) |
Nov 14, 2017 | 47.77 | 50.68 | 47.46 | 49.33 | 43,549 | +1.97(+4.17%) |
Nov 13, 2017 | 43.51 | 48.18 | 42.58 | 47.35 | 43,791 | +2.70(+6.05%) |
Nov 10, 2017 | 43.93 | 46.42 | 43.30 | 44.65 | 24,993 | +0.73(+1.65%) |
Nov 09, 2017 | 44.96 | 46.21 | 42.78 | 43.93 | 22,042 | -1.04(-2.31%) |
Nov 08, 2017 | 43.61 | 45.38 | 40.29 | 44.96 | 20,833 | +1.04(+2.36%) |
Nov 07, 2017 | 45.07 | 45.59 | 43.20 | 43.93 | 14,832 | -0.93(-2.08%) |
Nov 06, 2017 | 43.51 | 45.38 | 42.37 | 44.86 | 16,145 | +2.18(+5.11%) |
Nov 03, 2017 | 44.13 | 44.13 | 39.98 | 42.68 | 34,618 | -1.35(-3.07%) |
Nov 02, 2017 | 44.24 | 44.65 | 42.68 | 44.03 | 18,212 | +0.00(+0.00%) |