Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 81.32 | 81.32 | 78.06 | 78.76 | 365,421 | -1.85(-2.30%) |
Jan 30, 2018 | 79.55 | 81.66 | 78.51 | 80.61 | 644,570 | +0.32(+0.40%) |
Jan 29, 2018 | 79.91 | 82.96 | 79.91 | 80.29 | 713,109 | -0.43(-0.53%) |
Jan 26, 2018 | 77.58 | 82.96 | 77.10 | 80.72 | 945,302 | +3.71(+4.82%) |
Jan 25, 2018 | 77.05 | 77.97 | 75.08 | 77.01 | 316,395 | +0.64(+0.84%) |
Jan 24, 2018 | 80.00 | 80.07 | 74.33 | 76.37 | 711,790 | -2.83(-3.57%) |
Jan 23, 2018 | 74.83 | 80.10 | 74.52 | 79.20 | 1,574,868 | +0.85(+1.08%) |
Jan 22, 2018 | 72.24 | 80.00 | 71.28 | 78.35 | 2,532,709 | +8.46(+12.10%) |
Jan 19, 2018 | 68.20 | 72.81 | 67.04 | 69.89 | 4,119,632 | +1.74(+2.55%) |
Jan 18, 2018 | 68.72 | 68.84 | 65.20 | 68.15 | 968,121 | -2.18(-3.10%) |
Jan 17, 2018 | 69.62 | 71.38 | 69.21 | 70.33 | 410,496 | +1.53(+2.22%) |
Jan 16, 2018 | 74.74 | 75.24 | 68.76 | 68.80 | 1,175,807 | -6.31(-8.40%) |
Jan 12, 2018 | 75.11 | 75.11 | 75.11 | 0 | +2.57(+3.54%) | |
Jan 11, 2018 | 67.39 | 74.25 | 66.83 | 72.54 | 1,766,229 | +5.20(+7.72%) |
Jan 10, 2018 | 67.88 | 67.34 | 642,058 | +3.82(+6.01%) | ||
Jan 09, 2018 | 60.63 | 64.66 | 60.32 | 63.52 | 505,070 | +3.20(+5.31%) |
Jan 08, 2018 | 61.36 | 61.36 | 59.23 | 60.32 | 345,543 | -0.97(-1.58%) |
Jan 05, 2018 | 60.33 | 61.34 | 59.72 | 61.29 | 282,487 | +1.19(+1.98%) |
Jan 04, 2018 | 62.47 | 62.82 | 58.50 | 60.10 | 1,007,712 | -2.22(-3.56%) |
Jan 03, 2018 | 59.85 | 62.54 | 58.88 | 62.32 | 294,002 | +2.49(+4.16%) |
Jan 02, 2018 | 57.75 | 59.92 | 56.50 | 59.83 | 410,918 | +2.66(+4.65%) |
Dec 29, 2017 | 57.17 | 57.17 | 57.17 | 0 | -3.45(-5.69%) | |
Dec 28, 2017 | 60.45 | 60.73 | 59.61 | 60.62 | 168,981 | +0.15(+0.25%) |
Dec 27, 2017 | 59.85 | 60.69 | 59.38 | 60.47 | 250,601 | +0.65(+1.09%) |
Dec 26, 2017 | 57.90 | 60.82 | 57.24 | 59.82 | 340,769 | +1.70(+2.92%) |
Dec 22, 2017 | 54.25 | 58.25 | 54.25 | 58.12 | 520,149 | +3.99(+7.37%) |
Dec 21, 2017 | 52.55 | 54.45 | 52.52 | 54.13 | 232,646 | +1.56(+2.97%) |
Dec 20, 2017 | 53.09 | 53.09 | 51.82 | 52.57 | 154,600 | -0.28(-0.53%) |
Dec 19, 2017 | 52.80 | 53.50 | 52.06 | 52.85 | 231,799 | +0.13(+0.25%) |
Dec 18, 2017 | 52.16 | 53.17 | 52.00 | 52.72 | 289,845 | +0.60(+1.15%) |
Dec 15, 2017 | 52.38 | 53.12 | 51.62 | 52.12 | 677,014 | -0.25(-0.48%) |
Dec 14, 2017 | 55.11 | 55.21 | 52.22 | 52.37 | 424,079 | -2.63(-4.78%) |
Dec 13, 2017 | 56.09 | 57.22 | 53.80 | 55.00 | 369,024 | -1.08(-1.93%) |
Dec 12, 2017 | 61.66 | 62.79 | 55.83 | 56.08 | 571,979 | -5.34(-8.69%) |
Dec 11, 2017 | 60.85 | 62.83 | 59.98 | 61.42 | 304,151 | +0.45(+0.74%) |
Dec 08, 2017 | 61.44 | 62.61 | 60.57 | 60.97 | 443,590 | +0.14(+0.23%) |
Dec 07, 2017 | 59.45 | 61.03 | 58.73 | 60.83 | 257,154 | +1.82(+3.08%) |
Dec 06, 2017 | 61.09 | 61.81 | 57.06 | 59.01 | 403,139 | -2.32(-3.78%) |
Dec 05, 2017 | 62.33 | 63.28 | 60.81 | 61.33 | 301,294 | -0.93(-1.49%) |
Dec 04, 2017 | 61.69 | 63.38 | 61.69 | 62.26 | 313,865 | +1.09(+1.78%) |
Dec 01, 2017 | 62.00 | 62.32 | 60.65 | 61.17 | 227,002 | -0.38(-0.62%) |
Nov 30, 2017 | 59.45 | 61.77 | 59.04 | 61.55 | 245,399 | +2.39(+4.04%) |
Nov 29, 2017 | 61.54 | 61.54 | 58.66 | 59.16 | 292,708 | -2.28(-3.71%) |
Nov 28, 2017 | 61.50 | 61.60 | 60.66 | 61.44 | 206,525 | +0.27(+0.44%) |
Nov 27, 2017 | 61.48 | 61.63 | 60.55 | 61.17 | 182,682 | -0.09(-0.15%) |
Nov 24, 2017 | 61.29 | 61.94 | 60.83 | 61.26 | 81,099 | -0.04(-0.07%) |
Nov 22, 2017 | 60.51 | 61.48 | 60.27 | 61.30 | 186,436 | +1.12(+1.86%) |
Nov 21, 2017 | 59.06 | 60.24 | 58.74 | 60.18 | 278,941 | +1.59(+2.71%) |
Nov 20, 2017 | 59.97 | 60.19 | 58.25 | 58.59 | 228,808 | -1.05(-1.76%) |
Nov 17, 2017 | 59.64 | 60.08 | 59.22 | 59.64 | 202,220 | +0.01(+0.02%) |
Nov 16, 2017 | 59.67 | 60.19 | 58.89 | 59.63 | 469,733 | +0.56(+0.95%) |
Nov 15, 2017 | 58.74 | 59.88 | 58.18 | 59.07 | 352,330 | -0.39(-0.66%) |
Nov 14, 2017 | 61.90 | 62.16 | 59.00 | 59.46 | 453,672 | -2.50(-4.03%) |
Nov 13, 2017 | 61.61 | 62.59 | 61.01 | 61.96 | 329,771 | -0.09(-0.15%) |
Nov 10, 2017 | 63.15 | 64.37 | 61.83 | 62.05 | 417,446 | -1.34(-2.11%) |
Nov 09, 2017 | 64.21 | 64.78 | 62.31 | 63.39 | 406,910 | -1.01(-1.57%) |
Nov 08, 2017 | 66.92 | 67.05 | 64.26 | 64.40 | 520,695 | -2.85(-4.24%) |
Nov 07, 2017 | 66.54 | 67.99 | 65.52 | 67.25 | 331,804 | +0.66(+0.99%) |
Nov 06, 2017 | 66.13 | 67.08 | 65.77 | 66.59 | 312,321 | +0.10(+0.15%) |
Nov 03, 2017 | 64.00 | 66.83 | 63.52 | 66.49 | 360,936 | +2.20(+3.42%) |
Nov 02, 2017 | 62.63 | 65.98 | 62.23 | 64.29 | 655,564 | +2.28(+3.68%) |