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%) |
Nov 01, 2017 | 23.00 | 23.31 | 22.56 | 22.62 | 49,243 | -0.30(-1.31%) |
Oct 31, 2017 | 23.30 | 23.38 | 22.92 | 22.92 | 19,411 | -0.58(-2.47%) |
Oct 30, 2017 | 23.15 | 23.54 | 23.13 | 23.50 | 128,552 | +0.50(+2.17%) |
Oct 27, 2017 | 22.83 | 23.34 | 22.73 | 23.00 | 10,160 | -0.47(-2.00%) |
Oct 26, 2017 | 23.64 | 23.71 | 23.29 | 23.47 | 13,259 | +0.72(+3.16%) |
Oct 25, 2017 | 22.63 | 22.99 | 22.27 | 22.75 | 6,675 | -0.24(-1.04%) |
Oct 24, 2017 | 23.50 | 23.50 | 22.61 | 22.99 | 10,255 | -0.29(-1.23%) |
Oct 23, 2017 | 23.72 | 23.73 | 22.92 | 23.28 | 8,611 | -0.03(-0.15%) |
Oct 20, 2017 | 24.00 | 24.00 | 23.31 | 23.31 | 43,191 | -0.69(-2.88%) |
Oct 19, 2017 | 24.25 | 24.28 | 23.56 | 24.00 | 26,574 | -0.11(-0.44%) |
Oct 18, 2017 | 24.45 | 24.52 | 24.10 | 24.11 | 18,617 | -0.27(-1.13%) |
Oct 17, 2017 | 24.39 | 24.51 | 24.30 | 24.38 | 19,678 | -0.42(-1.69%) |
Oct 16, 2017 | 25.52 | 25.52 | 24.58 | 24.80 | 16,026 | -0.62(-2.44%) |
Oct 13, 2017 | 25.74 | 25.74 | 25.41 | 25.42 | 12,910 | -0.29(-1.13%) |
Oct 12, 2017 | 26.14 | 26.18 | 25.70 | 25.71 | 35,636 | -0.44(-1.68%) |
Oct 11, 2017 | 26.42 | 26.81 | 26.07 | 26.15 | 70,991 | -0.57(-2.13%) |
Oct 10, 2017 | 26.04 | 26.94 | 25.91 | 26.72 | 32,061 | +0.21(+0.79%) |
Oct 09, 2017 | 26.21 | 27.25 | 26.05 | 26.51 | 30,812 | -0.04(-0.15%) |
Oct 06, 2017 | 25.88 | 26.96 | 25.75 | 26.55 | 74,002 | +0.35(+1.34%) |
Oct 05, 2017 | 25.00 | 26.20 | 24.95 | 26.20 | 31,056 | +1.21(+4.84%) |
Oct 04, 2017 | 24.05 | 25.00 | 24.05 | 24.99 | 91,127 | +1.03(+4.30%) |
Oct 03, 2017 | 22.85 | 24.48 | 22.85 | 23.96 | 81,270 | +1.39(+6.16%) |
Oct 02, 2017 | 22.49 | 22.57 | 22.49 | 22.57 | 5,687 | -0.04(-0.18%) |
Sep 29, 2017 | 22.25 | 22.61 | 22.25 | 22.61 | 2,966 | +0.61(+2.77%) |
Sep 28, 2017 | 21.91 | 22.02 | 21.85 | 22.00 | 12,335 | +0.20(+0.92%) |
Sep 27, 2017 | 21.73 | 21.98 | 21.73 | 21.80 | 4,643 | -0.02(-0.07%) |
Sep 26, 2017 | 21.70 | 21.82 | 21.70 | 21.82 | 9,761 | +0.12(+0.53%) |
Sep 25, 2017 | 21.39 | 21.71 | 21.25 | 21.70 | 27,433 | +0.20(+0.93%) |
Sep 21, 2017 | 21.50 | 21.50 | 21.50 | 1 | +0.00(+0.00%) | |
Sep 20, 2017 | 21.50 | 21.50 | 21.50 | 21.50 | 501 | +0.20(+0.94%) |
Sep 18, 2017 | 21.30 | 21.30 | 21.30 | 0 | -0.57(-2.61%) | |
Sep 15, 2017 | 21.87 | 21.87 | 21.87 | 21.87 | 493 | +0.81(+3.85%) |
Sep 12, 2017 | 21.06 | 21.06 | 21.06 | 1 | -0.04(-0.19%) | |
Sep 11, 2017 | 20.85 | 21.17 | 20.85 | 21.10 | 1,639 | +0.21(+1.01%) |
Sep 08, 2017 | 21.10 | 21.11 | 20.88 | 20.89 | 782 | -0.07(-0.35%) |
Sep 07, 2017 | 20.70 | 20.96 | 20.70 | 20.96 | 836 | +0.23(+1.12%) |
Sep 06, 2017 | 20.73 | 20.73 | 20.73 | 20.73 | 103 | -0.07(-0.31%) |
Sep 05, 2017 | 20.59 | 20.88 | 20.58 | 20.80 | 10,538 | +0.10(+0.46%) |
Sep 01, 2017 | 20.66 | 20.83 | 20.52 | 20.70 | 13,388 | -0.20(-0.96%) |
Aug 31, 2017 | 20.62 | 20.90 | 20.60 | 20.90 | 7,794 | +0.11(+0.55%) |
Aug 30, 2017 | 20.57 | 20.79 | 20.57 | 20.79 | 2,926 | +0.29(+1.39%) |
Aug 29, 2017 | 20.55 | 20.63 | 20.50 | 20.50 | 5,312 | -0.29(-1.39%) |
Aug 28, 2017 | 20.72 | 20.89 | 20.69 | 20.79 | 16,357 | +0.28(+1.37%) |
Aug 25, 2017 | 20.51 | 21.93 | 20.51 | 20.51 | 2,816 | -0.26(-1.25%) |
Aug 24, 2017 | 20.50 | 20.77 | 20.10 | 20.77 | 53,842 | +0.14(+0.70%) |
Aug 23, 2017 | 20.65 | 20.87 | 20.50 | 20.62 | 42,956 | -0.04(-0.17%) |
Aug 22, 2017 | 20.57 | 20.97 | 20.51 | 20.66 | 16,025 | -1.31(-5.96%) |
Aug 21, 2017 | 20.56 | 21.97 | 20.36 | 21.97 | 3,246 | +1.42(+6.91%) |
Aug 18, 2017 | 20.35 | 20.62 | 20.35 | 20.55 | 3,909 | +0.20(+0.98%) |
Aug 17, 2017 | 20.41 | 20.55 | 20.35 | 20.35 | 6,535 | -0.32(-1.55%) |
Aug 16, 2017 | 20.39 | 20.67 | 20.35 | 20.67 | 9,843 | +0.03(+0.15%) |
Aug 15, 2017 | 20.44 | 20.64 | 20.35 | 20.64 | 6,361 | +0.37(+1.83%) |
Aug 14, 2017 | 20.29 | 20.50 | 20.11 | 20.27 | 151,386 | +0.46(+2.32%) |
Aug 11, 2017 | 20.40 | 20.49 | 19.81 | 19.81 | 7,103 | -0.79(-3.83%) |
Aug 10, 2017 | 20.33 | 20.60 | 20.33 | 20.60 | 2,021 | +0.09(+0.44%) |
Aug 09, 2017 | 20.74 | 20.74 | 20.51 | 20.51 | 1,321 | -0.21(-1.02%) |
Aug 08, 2017 | 20.76 | 20.82 | 20.72 | 20.72 | 978 | +0.16(+0.78%) |
Aug 07, 2017 | 20.76 | 20.76 | 20.56 | 20.56 | 1,238 | -0.43(-2.05%) |
Aug 04, 2017 | 20.86 | 22.00 | 20.75 | 20.99 | 7,864 | -0.06(-0.29%) |
Aug 03, 2017 | 21.04 | 21.05 | 20.92 | 21.05 | 4,752 | +0.15(+0.72%) |
Aug 02, 2017 | 20.90 | 20.90 | 20.84 | 20.90 | 896 | +0.25(+1.21%) |
Aug 01, 2017 | 21.90 | 21.90 | 20.65 | 20.65 | 1,460 | -0.32(-1.53%) |
Jul 31, 2017 | 21.18 | 21.18 | 20.64 | 20.97 | 5,945 | -0.38(-1.78%) |
Jul 28, 2017 | 20.79 | 21.35 | 20.75 | 21.35 | 12,285 | +0.81(+3.94%) |
Jul 27, 2017 | 21.21 | 21.21 | 20.34 | 20.54 | 87,370 | -0.81(-3.79%) |
Jul 26, 2017 | 20.84 | 21.35 | 20.84 | 21.35 | 55,806 | +1.24(+6.17%) |
Jul 25, 2017 | 21.11 | 21.13 | 19.42 | 20.11 | 58,219 | -1.31(-6.12%) |
Jul 24, 2017 | 20.54 | 21.52 | 20.54 | 21.42 | 3,961 | +1.14(+5.62%) |
Jul 21, 2017 | 20.76 | 20.76 | 20.27 | 20.28 | 1,357 | -0.78(-3.70%) |
Jul 20, 2017 | 20.98 | 21.06 | 20.57 | 21.06 | 1,931 | +0.51(+2.48%) |
Jul 19, 2017 | 20.40 | 20.63 | 20.29 | 20.55 | 8,311 | -0.21(-1.01%) |
Jul 18, 2017 | 20.15 | 20.76 | 20.15 | 20.76 | 5,360 | +0.69(+3.44%) |
Jul 17, 2017 | 20.11 | 20.48 | 20.01 | 20.07 | 14,195 | -0.56(-2.71%) |
Jul 14, 2017 | 20.15 | 20.63 | 19.86 | 20.63 | 6,220 | +0.28(+1.38%) |
Jul 13, 2017 | 19.90 | 20.35 | 19.75 | 20.35 | 7,841 | +0.13(+0.64%) |
Jul 12, 2017 | 20.02 | 20.22 | 19.36 | 20.22 | 22,526 | +0.01(+0.05%) |
Jul 11, 2017 | 20.01 | 20.50 | 19.70 | 20.21 | 19,611 | -0.12(-0.59%) |
Jul 10, 2017 | 20.25 | 20.35 | 19.78 | 20.33 | 20,112 | +0.00(+0.00%) |
Jul 07, 2017 | 20.29 | 20.84 | 20.00 | 20.33 | 29,772 | -0.07(-0.34%) |
Jul 06, 2017 | 20.50 | 20.69 | 20.23 | 20.40 | 59,300 | +0.09(+0.44%) |
Jul 05, 2017 | 20.16 | 20.59 | 20.00 | 20.31 | 47,991 | -0.36(-1.74%) |
Jul 03, 2017 | 20.76 | 20.85 | 20.50 | 20.67 | 45,998 | -0.54(-2.55%) |
Jun 30, 2017 | 20.56 | 21.34 | 20.55 | 21.21 | 37,360 | +0.46(+2.22%) |
Jun 29, 2017 | 20.11 | 20.76 | 20.11 | 20.75 | 18,320 | -0.01(-0.05%) |
Jun 28, 2017 | 20.09 | 20.87 | 20.01 | 20.76 | 6,217 | -0.17(-0.81%) |
Jun 27, 2017 | 20.25 | 20.99 | 20.16 | 20.93 | 7,123 | +1.16(+5.89%) |
Jun 26, 2017 | 19.77 | 19.77 | 19.77 | 19.77 | 320 | -0.23(-1.17%) |
Jun 23, 2017 | 20.15 | 20.15 | 19.95 | 20.00 | 1,105 | -0.01(-0.05%) |
Jun 22, 2017 | 20.19 | 20.51 | 19.06 | 20.01 | 14,534 | -0.58(-2.82%) |
Jun 21, 2017 | 20.36 | 20.59 | 19.00 | 20.59 | 59,686 | -0.11(-0.53%) |
Jun 20, 2017 | 20.22 | 20.88 | 20.00 | 20.70 | 7,219 | +0.56(+2.78%) |
Jun 19, 2017 | 20.83 | 21.29 | 20.12 | 20.14 | 12,487 | -0.84(-4.00%) |
Jun 16, 2017 | 20.90 | 21.77 | 20.29 | 20.98 | 6,576 | +0.43(+2.09%) |
Jun 15, 2017 | 20.73 | 21.39 | 20.33 | 20.55 | 19,986 | -0.75(-3.52%) |
Jun 14, 2017 | 21.19 | 21.44 | 20.91 | 21.30 | 15,016 | +0.30(+1.43%) |
Jun 13, 2017 | 20.50 | 21.28 | 20.45 | 21.00 | 4,392 | -0.02(-0.10%) |
Jun 12, 2017 | 20.48 | 21.02 | 20.19 | 21.02 | 19,815 | +0.95(+4.73%) |
Jun 09, 2017 | 20.25 | 20.40 | 20.07 | 20.07 | 3,534 | -0.38(-1.86%) |
Jun 08, 2017 | 20.46 | 20.72 | 20.01 | 20.45 | 19,287 | -0.24(-1.16%) |
Jun 07, 2017 | 20.80 | 20.88 | 20.19 | 20.69 | 25,561 | -0.11(-0.53%) |
Jun 06, 2017 | 21.04 | 21.04 | 20.73 | 20.80 | 674 | -0.53(-2.48%) |
Jun 05, 2017 | 20.90 | 21.54 | 20.33 | 21.33 | 49,263 | +0.45(+2.16%) |
Jun 02, 2017 | 20.06 | 20.90 | 20.06 | 20.88 | 33,310 | +0.61(+3.01%) |
Jun 01, 2017 | 20.62 | 21.03 | 19.82 | 20.27 | 63,867 | -0.58(-2.78%) |
May 31, 2017 | 20.55 | 21.39 | 19.65 | 20.85 | 52,825 | +0.06(+0.29%) |
May 30, 2017 | 20.26 | 20.98 | 20.24 | 20.79 | 35,770 | +0.64(+3.18%) |
May 26, 2017 | 21.11 | 21.95 | 19.54 | 20.15 | 93,443 | -1.26(-5.89%) |
May 25, 2017 | 20.66 | 21.90 | 20.29 | 21.41 | 47,832 | +0.79(+3.83%) |
May 24, 2017 | 20.57 | 21.43 | 20.39 | 20.62 | 31,707 | -0.35(-1.67%) |
May 23, 2017 | 21.16 | 21.17 | 20.63 | 20.97 | 33,461 | -0.44(-2.06%) |
May 22, 2017 | 21.96 | 21.96 | 20.61 | 21.41 | 49,029 | -0.44(-2.01%) |
May 19, 2017 | 22.10 | 22.68 | 21.06 | 21.85 | 219,235 | -1.15(-5.00%) |