Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 77.99 | 79.91 | 76.21 | 77.58 | 180,690 | -0.52(-0.67%) |
Jan 30, 2018 | 77.37 | 80.78 | 77.17 | 78.10 | 290,782 | -4.73(-5.71%) |
Jan 29, 2018 | 79.89 | 85.00 | 78.40 | 82.83 | 296,835 | +7.41(+9.82%) |
Jan 26, 2018 | 74.02 | 75.75 | 73.36 | 75.42 | 195,109 | -0.32(-0.42%) |
Jan 25, 2018 | 75.16 | 76.99 | 75.02 | 75.74 | 282,950 | -0.18(-0.24%) |
Jan 24, 2018 | 72.30 | 76.88 | 71.87 | 75.92 | 256,081 | +2.97(+4.07%) |
Jan 23, 2018 | 66.29 | 74.17 | 66.29 | 72.95 | 227,325 | +6.70(+10.11%) |
Jan 22, 2018 | 65.88 | 66.78 | 65.47 | 66.25 | 145,700 | -0.08(-0.12%) |
Jan 19, 2018 | 64.89 | 67.85 | 64.35 | 66.33 | 179,483 | +1.05(+1.61%) |
Jan 18, 2018 | 65.10 | 66.15 | 64.26 | 65.28 | 312,841 | -2.39(-3.53%) |
Jan 17, 2018 | 67.18 | 68.53 | 66.67 | 67.67 | 497,763 | -1.18(-1.71%) |
Jan 16, 2018 | 66.93 | 70.26 | 66.83 | 68.85 | 343,910 | -1.67(-2.37%) |
Jan 12, 2018 | 70.52 | 70.52 | 70.52 | 0 | +8.13(+13.03%) | |
Jan 11, 2018 | 59.91 | 63.07 | 59.54 | 62.39 | 167,055 | +2.16(+3.59%) |
Jan 10, 2018 | 62.66 | 62.66 | 59.38 | 60.23 | 151,600 | -2.85(-4.52%) |
Jan 09, 2018 | 59.67 | 66.67 | 59.31 | 63.08 | 257,596 | +4.97(+8.55%) |
Jan 08, 2018 | 61.07 | 61.33 | 57.20 | 58.11 | 310,748 | +1.16(+2.04%) |
Jan 05, 2018 | 61.08 | 61.92 | 55.50 | 56.95 | 227,151 | -2.84(-4.75%) |
Jan 04, 2018 | 61.86 | 61.86 | 57.85 | 59.79 | 164,364 | -2.64(-4.23%) |
Jan 03, 2018 | 62.91 | 64.52 | 62.08 | 62.43 | 88,648 | -1.32(-2.07%) |
Jan 02, 2018 | 63.48 | 66.03 | 63.30 | 63.75 | 104,567 | +0.61(+0.97%) |
Dec 29, 2017 | 63.14 | 63.14 | 63.14 | 0 | +0.60(+0.96%) | |
Dec 28, 2017 | 62.28 | 63.50 | 61.34 | 62.54 | 186,362 | -1.02(-1.60%) |
Dec 27, 2017 | 62.52 | 63.95 | 61.42 | 63.56 | 155,123 | +2.18(+3.55%) |
Dec 26, 2017 | 61.75 | 63.29 | 60.80 | 61.38 | 146,246 | -0.76(-1.22%) |
Dec 22, 2017 | 58.62 | 63.49 | 58.14 | 62.14 | 426,142 | +2.63(+4.42%) |
Dec 21, 2017 | 56.79 | 59.74 | 55.99 | 59.51 | 195,771 | +2.25(+3.93%) |
Dec 20, 2017 | 56.41 | 58.24 | 56.24 | 57.26 | 217,320 | -1.12(-1.92%) |
Dec 19, 2017 | 59.00 | 59.43 | 53.93 | 58.38 | 289,579 | +0.32(+0.55%) |
Dec 18, 2017 | 57.35 | 59.00 | 57.18 | 58.06 | 429,140 | -0.15(-0.26%) |
Dec 15, 2017 | 58.97 | 59.88 | 56.54 | 58.21 | 564,938 | -1.26(-2.12%) |
Dec 14, 2017 | 58.33 | 69.27 | 58.16 | 59.47 | 2,869,554 | +6.74(+12.78%) |
Dec 13, 2017 | 51.89 | 54.69 | 51.52 | 52.73 | 737,326 | -2.27(-4.13%) |
Dec 12, 2017 | 52.00 | 57.39 | 51.43 | 55.00 | 1,251,481 | +0.53(+0.97%) |
Dec 11, 2017 | 41.61 | 54.47 | 41.48 | 54.47 | 1,499,629 | +24.02(+78.88%) |
Dec 08, 2017 | 29.90 | 30.91 | 29.46 | 30.45 | 215,058 | +0.05(+0.16%) |
Dec 07, 2017 | 29.39 | 30.56 | 29.32 | 30.40 | 154,867 | +1.10(+3.75%) |
Dec 06, 2017 | 28.92 | 30.00 | 28.84 | 29.30 | 31,409 | -0.46(-1.55%) |
Dec 05, 2017 | 30.00 | 30.02 | 29.46 | 29.76 | 48,511 | -0.91(-2.97%) |
Dec 04, 2017 | 31.00 | 31.00 | 30.35 | 30.67 | 43,397 | -0.33(-1.06%) |
Dec 01, 2017 | 31.66 | 31.75 | 31.26 | 31.00 | 71,868 | -1.02(-3.19%) |
Nov 30, 2017 | 28.36 | 35.71 | 28.36 | 32.02 | 209,844 | +4.01(+14.32%) |
Nov 29, 2017 | 26.22 | 28.40 | 26.22 | 28.01 | 260,437 | +1.19(+4.44%) |
Nov 28, 2017 | 25.94 | 26.85 | 25.85 | 26.82 | 73,476 | +0.99(+3.83%) |
Nov 27, 2017 | 25.81 | 26.01 | 25.74 | 25.83 | 80,777 | +0.03(+0.12%) |
Nov 24, 2017 | 25.61 | 25.98 | 25.34 | 25.80 | 20,806 | +0.71(+2.83%) |
Nov 22, 2017 | 24.70 | 25.62 | 24.66 | 25.09 | 152,725 | +0.09(+0.36%) |
Nov 21, 2017 | 24.24 | 25.22 | 24.14 | 25.00 | 121,746 | +0.42(+1.71%) |
Nov 20, 2017 | 24.33 | 24.58 | 24.15 | 24.58 | 63,941 | +0.39(+1.61%) |
Nov 17, 2017 | 24.32 | 24.44 | 22.21 | 24.19 | 23,278 | -0.15(-0.62%) |
Nov 16, 2017 | 24.44 | 24.52 | 24.07 | 24.34 | 74,295 | +0.23(+0.95%) |
Nov 15, 2017 | 23.75 | 24.56 | 23.69 | 24.11 | 25,184 | +0.11(+0.46%) |
Nov 14, 2017 | 23.52 | 24.51 | 23.52 | 24.00 | 25,033 | +0.30(+1.27%) |
Nov 13, 2017 | 23.36 | 24.37 | 23.29 | 23.70 | 88,365 | -0.45(-1.86%) |
Nov 10, 2017 | 23.01 | 24.89 | 23.00 | 24.15 | 17,359 | +1.43(+6.29%) |
Nov 09, 2017 | 22.82 | 23.35 | 22.54 | 22.72 | 311,608 | -0.49(-2.13%) |
Nov 08, 2017 | 22.93 | 23.31 | 22.74 | 23.21 | 4,375 | +0.50(+2.22%) |
Nov 07, 2017 | 23.25 | 23.25 | 22.71 | 22.71 | 5,318 | -0.11(-0.48%) |
Nov 06, 2017 | 23.11 | 23.20 | 22.82 | 22.82 | 60,475 | -0.39(-1.68%) |
Nov 03, 2017 | 23.00 | 23.24 | 22.90 | 23.21 | 24,920 | +0.01(+0.04%) |
Nov 02, 2017 | 23.00 | 23.24 | 22.70 | 23.20 | 126,494 | +0.58(+2.56%) |