Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 58.97 | 58.97 | 56.40 | 56.55 | 630 | -1.50(-2.58%) |
Jan 30, 2018 | 58.35 | 56.85 | 58.05 | 1,693 | -0.30(-0.51%) | |
Jan 29, 2018 | 56.55 | 58.35 | 56.55 | 58.35 | 295 | +2.10(+3.73%) |
Jan 26, 2018 | 56.98 | 58.95 | 55.95 | 56.25 | 2,694 | -0.90(-1.57%) |
Jan 25, 2018 | 58.21 | 58.21 | 56.25 | 57.15 | 812 | -0.60(-1.04%) |
Jan 24, 2018 | 57.15 | 57.75 | 55.42 | 57.75 | 1,508 | +0.45(+0.79%) |
Jan 23, 2018 | 59.85 | 60.00 | 54.15 | 57.30 | 1,520 | +0.30(+0.53%) |
Jan 22, 2018 | 57.75 | 63.60 | 54.90 | 57.00 | 3,289 | -0.75(-1.30%) |
Jan 19, 2018 | 58.51 | 58.80 | 55.50 | 57.75 | 2,576 | +1.50(+2.67%) |
Jan 18, 2018 | 56.53 | 58.65 | 54.90 | 56.25 | 1,612 | -0.45(-0.79%) |
Jan 17, 2018 | 56.25 | 60.15 | 55.80 | 56.70 | 826 | -3.60(-5.97%) |
Jan 16, 2018 | 59.54 | 62.10 | 57.75 | 60.30 | 580 | +0.60(+1.01%) |
Jan 12, 2018 | 59.70 | 59.70 | 59.70 | 0 | +2.40(+4.19%) | |
Jan 11, 2018 | 58.20 | 60.45 | 56.55 | 57.30 | 1,302 | -0.45(-0.78%) |
Jan 10, 2018 | 61.65 | 56.04 | 57.75 | 2,890 | +0.45(+0.79%) | |
Jan 09, 2018 | 56.85 | 57.75 | 56.40 | 57.30 | 464 | +0.90(+1.60%) |
Jan 08, 2018 | 55.95 | 56.55 | 55.95 | 56.40 | 308 | -0.75(-1.31%) |
Jan 05, 2018 | 57.90 | 58.20 | 54.91 | 57.15 | 483 | +0.45(+0.79%) |
Jan 04, 2018 | 54.90 | 59.10 | 54.90 | 56.70 | 5,231 | +0.90(+1.61%) |
Jan 03, 2018 | 60.60 | 60.60 | 54.15 | 55.80 | 2,208 | -1.65(-2.87%) |
Jan 02, 2018 | 58.50 | 55.20 | 57.45 | 2,140 | +3.15(+5.80%) | |
Dec 29, 2017 | 54.30 | 54.30 | 54.30 | 0 | +1.35(+2.55%) | |
Dec 28, 2017 | 56.55 | 56.70 | 51.91 | 52.95 | 2,818 | -1.05(-1.94%) |
Dec 27, 2017 | 54.00 | 57.75 | 51.00 | 54.00 | 3,039 | -0.75(-1.37%) |
Dec 26, 2017 | 54.30 | 55.95 | 51.75 | 54.75 | 2,438 | +0.00(+0.00%) |
Dec 22, 2017 | 56.55 | 59.25 | 53.25 | 54.75 | 6,553 | -1.95(-3.44%) |
Dec 21, 2017 | 57.77 | 59.85 | 55.65 | 56.70 | 3,153 | -1.05(-1.82%) |
Dec 20, 2017 | 58.95 | 59.70 | 55.73 | 57.75 | 3,960 | -1.20(-2.03%) |
Dec 19, 2017 | 60.15 | 62.42 | 55.95 | 58.95 | 5,964 | -3.30(-5.30%) |
Dec 18, 2017 | 67.20 | 67.20 | 60.77 | 62.25 | 2,029 | -4.95(-7.37%) |
Dec 15, 2017 | 67.50 | 69.15 | 62.70 | 67.20 | 2,810 | -3.75(-5.29%) |
Dec 14, 2017 | 64.50 | 73.35 | 64.20 | 70.95 | 3,145 | +3.75(+5.58%) |
Dec 13, 2017 | 61.35 | 68.10 | 61.35 | 67.20 | 2,098 | +3.75(+5.91%) |
Dec 12, 2017 | 72.60 | 76.50 | 63.15 | 63.45 | 1,586 | -9.60(-13.14%) |
Dec 11, 2017 | 72.75 | 76.98 | 70.50 | 73.05 | 3,064 | +2.55(+3.62%) |
Dec 08, 2017 | 65.70 | 74.85 | 63.03 | 70.50 | 1,788 | +10.12(+16.77%) |
Dec 07, 2017 | 72.00 | 72.00 | 57.90 | 60.38 | 1,043 | +0.38(+0.62%) |
Dec 06, 2017 | 61.80 | 61.80 | 60.00 | 60.00 | 369 | -6.75(-10.11%) |
Dec 05, 2017 | 57.00 | 66.75 | 57.00 | 66.75 | 762 | +8.10(+13.81%) |
Dec 04, 2017 | 63.75 | 56.25 | 58.65 | 2,098 | -3.45(-5.56%) | |
Dec 01, 2017 | 57.90 | 62.10 | 57.75 | 62.10 | 1,211 | -0.30(-0.48%) |
Nov 30, 2017 | 57.15 | 67.50 | 54.15 | 62.40 | 1,790 | +5.55(+9.76%) |
Nov 29, 2017 | 61.50 | 54.75 | 56.85 | 563 | +2.10(+3.84%) | |
Nov 28, 2017 | 59.85 | 63.00 | 52.52 | 54.75 | 5,720 | -4.20(-7.12%) |
Nov 27, 2017 | 60.15 | 62.25 | 56.25 | 58.95 | 2,818 | -0.90(-1.50%) |
Nov 24, 2017 | 60.00 | 60.81 | 57.67 | 59.85 | 1,033 | -0.75(-1.24%) |
Nov 22, 2017 | 63.00 | 63.00 | 60.60 | 60.60 | 435 | +0.00(+0.00%) |
Nov 21, 2017 | 63.45 | 64.93 | 60.45 | 60.60 | 1,865 | -2.70(-4.27%) |
Nov 20, 2017 | 62.70 | 66.90 | 60.75 | 63.30 | 1,514 | +0.90(+1.44%) |
Nov 17, 2017 | 65.85 | 67.80 | 61.65 | 62.40 | 2,933 | -1.50(-2.35%) |
Nov 16, 2017 | 65.40 | 67.50 | 63.45 | 63.90 | 2,900 | -0.45(-0.70%) |
Nov 15, 2017 | 70.65 | 70.65 | 63.90 | 64.35 | 3,067 | -5.10(-7.34%) |
Nov 14, 2017 | 65.55 | 69.45 | 63.75 | 69.45 | 1,727 | +4.20(+6.44%) |
Nov 13, 2017 | 69.60 | 69.60 | 64.50 | 65.25 | 1,584 | -4.20(-6.05%) |
Nov 10, 2017 | 69.00 | 72.15 | 68.85 | 69.45 | 1,662 | -4.50(-6.09%) |
Nov 09, 2017 | 69.15 | 76.20 | 68.85 | 73.95 | 1,776 | +4.05(+5.79%) |
Nov 08, 2017 | 71.10 | 78.15 | 68.70 | 69.90 | 789 | -1.65(-2.31%) |
Nov 07, 2017 | 75.00 | 76.35 | 69.54 | 71.55 | 635 | -3.45(-4.60%) |
Nov 06, 2017 | 77.70 | 82.26 | 74.85 | 75.00 | 1,658 | -1.50(-1.96%) |
Nov 03, 2017 | 79.20 | 83.55 | 75.75 | 76.50 | 3,175 | -2.70(-3.41%) |
Nov 02, 2017 | 75.00 | 81.00 | 72.30 | 79.20 | 6,656 | +4.95(+6.67%) |