Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 65.80 | 66.80 | 63.90 | 65.00 | 104,896 | -0.10(-0.15%) |
Jan 30, 2018 | 60.70 | 65.40 | 60.41 | 65.10 | 134,290 | +3.40(+5.51%) |
Jan 29, 2018 | 60.20 | 63.80 | 59.80 | 61.70 | 111,440 | +1.30(+2.15%) |
Jan 26, 2018 | 59.20 | 60.40 | 58.60 | 60.40 | 44,630 | +1.30(+2.20%) |
Jan 25, 2018 | 59.60 | 60.70 | 58.50 | 59.10 | 49,922 | -0.20(-0.34%) |
Jan 24, 2018 | 59.70 | 60.10 | 58.10 | 59.30 | 60,685 | +0.10(+0.17%) |
Jan 23, 2018 | 59.50 | 60.00 | 57.90 | 59.20 | 63,979 | -0.10(-0.17%) |
Jan 22, 2018 | 58.50 | 60.40 | 58.10 | 59.30 | 138,114 | +0.80(+1.37%) |
Jan 19, 2018 | 57.10 | 59.20 | 56.90 | 58.50 | 51,707 | +0.80(+1.39%) |
Jan 18, 2018 | 57.70 | 58.80 | 56.60 | 57.70 | 96,657 | +0.20(+0.35%) |
Jan 17, 2018 | 59.00 | 59.60 | 56.30 | 57.50 | 194,401 | -1.10(-1.88%) |
Jan 16, 2018 | 59.40 | 64.50 | 57.20 | 58.60 | 351,048 | +0.00(+0.00%) |
Jan 12, 2018 | 58.60 | 58.60 | 58.60 | 0 | +1.30(+2.27%) | |
Jan 11, 2018 | 56.90 | 57.41 | 55.70 | 57.30 | 85,661 | +0.50(+0.88%) |
Jan 10, 2018 | 57.90 | 56.80 | 67,925 | -0.30(-0.53%) | ||
Jan 09, 2018 | 59.70 | 60.30 | 56.50 | 57.10 | 153,896 | -2.60(-4.36%) |
Jan 08, 2018 | 60.50 | 61.30 | 56.35 | 59.70 | 125,791 | -0.80(-1.32%) |
Jan 05, 2018 | 60.20 | 62.40 | 58.70 | 60.50 | 99,727 | +0.80(+1.34%) |
Jan 04, 2018 | 58.00 | 60.70 | 57.60 | 59.70 | 110,611 | +2.00(+3.47%) |
Jan 03, 2018 | 58.00 | 58.70 | 57.30 | 57.70 | 69,526 | -0.30(-0.52%) |
Jan 02, 2018 | 57.00 | 58.40 | 57.00 | 58.00 | 70,068 | +1.20(+2.11%) |
Dec 29, 2017 | 56.80 | 56.80 | 56.80 | 0 | -1.20(-2.07%) | |
Dec 28, 2017 | 58.00 | 58.30 | 56.10 | 58.00 | 72,785 | +0.00(+0.00%) |
Dec 27, 2017 | 57.50 | 59.30 | 56.60 | 58.00 | 93,466 | -0.10(-0.17%) |
Dec 26, 2017 | 57.60 | 58.60 | 56.00 | 58.10 | 62,730 | +0.70(+1.22%) |
Dec 22, 2017 | 57.10 | 58.90 | 55.50 | 57.40 | 74,023 | +0.50(+0.88%) |
Dec 21, 2017 | 58.50 | 60.50 | 56.00 | 56.90 | 164,492 | -1.20(-2.07%) |
Dec 20, 2017 | 59.90 | 59.90 | 56.10 | 58.10 | 100,047 | -1.20(-2.02%) |
Dec 19, 2017 | 59.00 | 61.40 | 58.70 | 59.30 | 148,266 | +0.30(+0.51%) |
Dec 18, 2017 | 54.50 | 59.80 | 54.50 | 59.00 | 142,999 | +4.90(+9.06%) |
Dec 15, 2017 | 51.80 | 54.10 | 51.20 | 54.10 | 275,426 | +2.50(+4.84%) |
Dec 14, 2017 | 49.90 | 52.10 | 47.80 | 51.60 | 157,398 | +1.90(+3.82%) |
Dec 13, 2017 | 49.20 | 53.60 | 48.90 | 49.70 | 329,592 | +0.90(+1.84%) |
Dec 12, 2017 | 47.40 | 50.00 | 47.30 | 48.80 | 86,214 | +1.50(+3.17%) |
Dec 11, 2017 | 46.80 | 48.10 | 46.50 | 47.30 | 53,213 | +0.30(+0.64%) |
Dec 08, 2017 | 46.50 | 48.00 | 46.20 | 47.00 | 63,642 | +0.00(+0.00%) |
Dec 07, 2017 | 44.10 | 46.70 | 43.80 | 67,157 | +0.00(+0.00%) | |
Dec 06, 2017 | 46.00 | 46.80 | 43.40 | 44.10 | 125,476 | -1.90(-4.13%) |
Dec 05, 2017 | 46.90 | 47.20 | 46.00 | 46.00 | 90,780 | -0.60(-1.29%) |
Dec 04, 2017 | 46.80 | 48.00 | 46.31 | 46.60 | 88,638 | +0.70(+1.53%) |
Dec 01, 2017 | 47.20 | 47.30 | 44.40 | 45.90 | 148,501 | -1.10(-2.34%) |
Nov 30, 2017 | 47.80 | 48.82 | 46.20 | 47.00 | 140,502 | -0.40(-0.84%) |
Nov 29, 2017 | 46.50 | 47.70 | 45.30 | 47.40 | 118,979 | +1.70(+3.72%) |
Nov 28, 2017 | 48.50 | 48.80 | 44.55 | 45.70 | 206,711 | -2.80(-5.77%) |
Nov 27, 2017 | 47.00 | 49.30 | 46.90 | 48.50 | 117,796 | +1.60(+3.41%) |
Nov 24, 2017 | 49.20 | 50.60 | 46.50 | 46.90 | 109,300 | -2.30(-4.67%) |
Nov 22, 2017 | 45.70 | 49.70 | 45.70 | 49.20 | 192,233 | +3.80(+8.37%) |
Nov 21, 2017 | 45.70 | 46.40 | 44.80 | 45.40 | 178,423 | -0.40(-0.87%) |
Nov 20, 2017 | 45.00 | 46.40 | 44.50 | 45.80 | 105,927 | +1.00(+2.23%) |
Nov 17, 2017 | 43.20 | 45.20 | 42.50 | 44.80 | 112,610 | +1.60(+3.70%) |
Nov 16, 2017 | 42.20 | 44.50 | 41.90 | 43.20 | 105,398 | +1.40(+3.35%) |
Nov 15, 2017 | 42.10 | 44.40 | 41.50 | 41.80 | 120,486 | -1.10(-2.56%) |
Nov 14, 2017 | 43.20 | 43.60 | 40.00 | 42.90 | 213,358 | -0.60(-1.38%) |
Nov 13, 2017 | 45.80 | 46.70 | 43.40 | 43.50 | 196,226 | -2.30(-5.02%) |
Nov 10, 2017 | 43.10 | 46.80 | 41.00 | 45.80 | 312,905 | +2.20(+5.05%) |
Nov 09, 2017 | 37.00 | 44.20 | 36.70 | 43.60 | 356,476 | +4.50(+11.51%) |
Nov 08, 2017 | 40.00 | 40.50 | 37.50 | 39.10 | 207,313 | -1.10(-2.74%) |
Nov 07, 2017 | 42.30 | 42.50 | 39.80 | 40.20 | 159,183 | -1.90(-4.51%) |
Nov 06, 2017 | 41.00 | 42.40 | 40.30 | 42.10 | 102,075 | +1.50(+3.69%) |
Nov 03, 2017 | 40.90 | 41.90 | 40.10 | 40.60 | 77,377 | -0.30(-0.73%) |
Nov 02, 2017 | 42.10 | 42.30 | 40.70 | 40.90 | 110,469 | -1.20(-2.85%) |