Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 72.40 | 73.80 | 70.60 | 72.60 | 200,466 | +0.40(+0.55%) |
Jan 30, 2018 | 74.00 | 74.20 | 73.00 | 72.20 | 131,426 | -2.80(-3.73%) |
Jan 29, 2018 | 76.00 | 77.20 | 73.40 | 75.00 | 131,873 | -1.40(-1.83%) |
Jan 26, 2018 | 75.40 | 78.60 | 74.20 | 76.40 | 89,401 | +1.60(+2.14%) |
Jan 25, 2018 | 76.40 | 77.70 | 74.80 | 74.80 | 116,144 | -1.00(-1.32%) |
Jan 24, 2018 | 76.80 | 77.00 | 74.00 | 75.80 | 142,598 | -0.20(-0.26%) |
Jan 23, 2018 | 76.20 | 77.80 | 74.30 | 76.00 | 159,049 | +0.20(+0.26%) |
Jan 22, 2018 | 75.60 | 77.60 | 74.20 | 75.80 | 197,417 | +0.80(+1.07%) |
Jan 19, 2018 | 71.40 | 75.60 | 70.40 | 75.00 | 212,910 | +3.00(+4.17%) |
Jan 18, 2018 | 72.20 | 73.40 | 70.30 | 72.00 | 184,399 | +0.20(+0.28%) |
Jan 17, 2018 | 71.00 | 73.00 | 69.40 | 71.80 | 137,192 | +1.00(+1.41%) |
Jan 16, 2018 | 74.80 | 75.60 | 70.80 | 70.80 | 216,063 | -3.40(-4.58%) |
Jan 12, 2018 | 74.20 | 74.20 | 74.20 | 0 | +2.20(+3.06%) | |
Jan 11, 2018 | 67.40 | 74.40 | 67.00 | 72.00 | 197,242 | +5.00(+7.46%) |
Jan 10, 2018 | 67.80 | 68.80 | 67.00 | 67.00 | 115,653 | -0.20(-0.30%) |
Jan 09, 2018 | 66.40 | 68.20 | 65.40 | 67.20 | 145,023 | +0.80(+1.20%) |
Jan 08, 2018 | 65.20 | 66.60 | 63.60 | 66.40 | 109,620 | +1.20(+1.84%) |
Jan 05, 2018 | 66.20 | 67.00 | 64.20 | 65.20 | 101,069 | -0.80(-1.21%) |
Jan 04, 2018 | 66.60 | 67.20 | 64.21 | 66.00 | 135,624 | +0.60(+0.92%) |
Jan 03, 2018 | 64.60 | 67.20 | 64.60 | 65.40 | 152,031 | +1.20(+1.87%) |
Jan 02, 2018 | 61.20 | 64.80 | 61.20 | 64.20 | 160,894 | +3.80(+6.29%) |
Dec 29, 2017 | 60.40 | 60.40 | 60.40 | 0 | -0.40(-0.66%) | |
Dec 28, 2017 | 59.20 | 61.20 | 59.20 | 60.80 | 88,128 | +1.80(+3.05%) |
Dec 27, 2017 | 57.60 | 60.20 | 57.40 | 59.00 | 84,525 | +0.80(+1.37%) |
Dec 26, 2017 | 56.40 | 59.00 | 56.20 | 58.20 | 40,056 | +2.00(+3.56%) |
Dec 22, 2017 | 58.00 | 58.00 | 55.50 | 56.20 | 91,918 | -1.20(-2.09%) |
Dec 21, 2017 | 53.40 | 58.00 | 53.20 | 57.40 | 136,596 | +4.00(+7.49%) |
Dec 20, 2017 | 50.20 | 54.00 | 50.20 | 53.40 | 170,336 | +3.20(+6.37%) |
Dec 19, 2017 | 51.60 | 51.80 | 50.00 | 50.20 | 155,895 | -1.20(-2.33%) |
Dec 18, 2017 | 51.00 | 52.90 | 50.60 | 51.40 | 96,174 | +0.80(+1.58%) |
Dec 15, 2017 | 51.60 | 51.80 | 50.20 | 50.60 | 121,522 | -0.80(-1.56%) |
Dec 14, 2017 | 52.00 | 52.40 | 51.00 | 51.40 | 82,841 | -1.20(-2.28%) |
Dec 13, 2017 | 54.40 | 54.80 | 52.40 | 52.60 | 68,274 | -1.60(-2.95%) |
Dec 12, 2017 | 56.00 | 57.20 | 54.20 | 54.20 | 97,435 | -1.00(-1.81%) |
Dec 11, 2017 | 54.00 | 56.00 | 54.00 | 55.20 | 89,981 | +1.60(+2.99%) |
Dec 08, 2017 | 54.00 | 54.40 | 53.10 | 53.60 | 48,157 | +0.40(+0.75%) |
Dec 07, 2017 | 52.80 | 54.40 | 52.80 | 53.20 | 125,527 | +0.20(+0.38%) |
Dec 06, 2017 | 56.40 | 56.40 | 52.30 | 53.00 | 144,533 | -2.80(-5.02%) |
Dec 05, 2017 | 57.40 | 58.20 | 55.80 | 55.80 | 116,635 | -2.00(-3.46%) |
Dec 04, 2017 | 59.60 | 60.50 | 57.40 | 57.80 | 131,302 | -1.40(-2.36%) |
Dec 01, 2017 | 57.00 | 59.80 | 56.60 | 59.20 | 168,487 | +3.20(+5.71%) |
Nov 30, 2017 | 54.20 | 56.20 | 53.70 | 56.00 | 195,394 | +2.60(+4.87%) |
Nov 29, 2017 | 49.20 | 54.00 | 49.00 | 53.40 | 213,534 | +4.20(+8.54%) |
Nov 28, 2017 | 50.40 | 51.20 | 48.80 | 49.20 | 186,530 | -1.00(-1.99%) |
Nov 27, 2017 | 52.80 | 53.80 | 49.80 | 50.20 | 141,006 | -3.40(-6.34%) |
Nov 24, 2017 | 54.60 | 55.20 | 53.20 | 53.60 | 50,913 | +1.00(+1.90%) |
Nov 22, 2017 | 53.60 | 53.80 | 52.20 | 52.60 | 98,255 | +0.80(+1.54%) |
Nov 21, 2017 | 53.40 | 54.20 | 51.40 | 51.80 | 112,581 | -1.20(-2.26%) |
Nov 20, 2017 | 53.60 | 54.20 | 52.60 | 53.00 | 84,005 | -1.40(-2.57%) |
Nov 17, 2017 | 54.40 | 55.40 | 53.60 | 54.40 | 100,405 | +0.80(+1.49%) |
Nov 16, 2017 | 54.80 | 56.30 | 53.40 | 53.60 | 154,995 | -1.40(-2.55%) |
Nov 15, 2017 | 54.80 | 55.50 | 53.00 | 55.00 | 116,935 | -0.80(-1.43%) |
Nov 14, 2017 | 60.20 | 60.58 | 55.60 | 55.80 | 116,185 | -5.00(-8.22%) |
Nov 13, 2017 | 62.80 | 63.80 | 60.80 | 60.80 | 92,568 | -2.20(-3.49%) |
Nov 10, 2017 | 63.00 | 63.90 | 62.60 | 63.00 | 120,564 | +0.20(+0.32%) |
Nov 09, 2017 | 62.40 | 64.80 | 62.10 | 62.80 | 112,155 | -0.20(-0.32%) |
Nov 08, 2017 | 60.00 | 63.60 | 58.82 | 63.00 | 207,801 | +2.80(+4.65%) |
Nov 07, 2017 | 62.60 | 63.40 | 60.00 | 60.20 | 241,066 | -2.40(-3.83%) |
Nov 06, 2017 | 61.60 | 63.20 | 60.80 | 62.60 | 271,565 | +2.00(+3.30%) |
Nov 03, 2017 | 59.00 | 61.60 | 58.40 | 60.60 | 195,827 | +2.00(+3.41%) |
Nov 02, 2017 | 60.60 | 61.80 | 58.20 | 58.60 | 172,167 | -1.80(-2.98%) |