Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 56.18 | 60.98 | 56.18 | 60.35 | 25,439 | +3.23(+5.66%) |
Jan 30, 2018 | 62.12 | 62.12 | 56.28 | 57.12 | 33,928 | -5.21(-8.36%) |
Jan 29, 2018 | 62.75 | 63.28 | 61.61 | 62.33 | 13,059 | -1.04(-1.64%) |
Jan 26, 2018 | 63.27 | 63.69 | 61.60 | 63.37 | 8,744 | +0.52(+0.83%) |
Jan 25, 2018 | 64.10 | 64.10 | 61.97 | 62.85 | 12,061 | -0.52(-0.82%) |
Jan 24, 2018 | 63.58 | 64.00 | 62.64 | 63.37 | 11,906 | -0.73(-1.14%) |
Jan 23, 2018 | 64.10 | 64.21 | 62.43 | 64.10 | 12,305 | -0.10(-0.16%) |
Jan 22, 2018 | 64.52 | 65.14 | 63.48 | 64.21 | 12,711 | -0.42(-0.65%) |
Jan 19, 2018 | 62.33 | 65.14 | 62.23 | 64.62 | 14,691 | +1.77(+2.82%) |
Jan 18, 2018 | 63.27 | 64.00 | 62.23 | 62.85 | 7,970 | -0.42(-0.66%) |
Jan 17, 2018 | 63.27 | 64.10 | 61.81 | 63.27 | 18,577 | +0.63(+1.00%) |
Jan 16, 2018 | 65.56 | 65.77 | 61.91 | 62.64 | 15,886 | -2.50(-3.84%) |
Jan 12, 2018 | 65.14 | 65.14 | 65.14 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 62.54 | 65.87 | 61.50 | 65.14 | 25,802 | +2.81(+4.52%) |
Jan 10, 2018 | 60.87 | 62.33 | 13,086 | +0.10(+0.17%) | ||
Jan 09, 2018 | 63.58 | 63.72 | 61.29 | 62.23 | 20,471 | -1.04(-1.65%) |
Jan 08, 2018 | 63.89 | 64.62 | 62.64 | 63.27 | 14,661 | -0.83(-1.30%) |
Jan 05, 2018 | 64.10 | 64.63 | 62.85 | 64.10 | 17,743 | +0.10(+0.16%) |
Jan 04, 2018 | 63.16 | 65.35 | 62.64 | 64.00 | 23,615 | +1.15(+1.82%) |
Jan 03, 2018 | 64.00 | 64.26 | 59.83 | 62.85 | 54,628 | -1.88(-2.90%) |
Jan 02, 2018 | 64.41 | 65.30 | 61.29 | 64.73 | 48,547 | +0.42(+0.65%) |
Dec 29, 2017 | 64.31 | 64.31 | 64.31 | 0 | -0.42(-0.64%) | |
Dec 28, 2017 | 64.94 | 65.35 | 63.69 | 64.73 | 16,889 | -0.10(-0.16%) |
Dec 27, 2017 | 68.27 | 68.39 | 62.96 | 64.83 | 27,254 | -2.81(-4.16%) |
Dec 26, 2017 | 65.87 | 68.38 | 65.16 | 67.65 | 19,411 | +1.67(+2.53%) |
Dec 22, 2017 | 66.71 | 67.02 | 64.94 | 65.98 | 16,292 | -0.52(-0.78%) |
Dec 21, 2017 | 65.67 | 67.96 | 65.14 | 66.50 | 25,599 | +0.94(+1.43%) |
Dec 20, 2017 | 64.00 | 66.81 | 62.64 | 65.56 | 18,989 | +1.98(+3.11%) |
Dec 19, 2017 | 64.83 | 65.04 | 62.85 | 63.58 | 25,092 | -1.35(-2.09%) |
Dec 18, 2017 | 61.39 | 66.40 | 60.98 | 64.94 | 30,713 | +3.44(+5.59%) |
Dec 15, 2017 | 59.93 | 62.54 | 59.10 | 61.50 | 56,472 | +1.77(+2.97%) |
Dec 14, 2017 | 62.54 | 62.73 | 59.52 | 59.72 | 24,155 | -2.50(-4.02%) |
Dec 13, 2017 | 59.52 | 64.62 | 59.31 | 62.23 | 37,417 | +2.61(+4.37%) |
Dec 12, 2017 | 59.72 | 62.02 | 59.12 | 59.62 | 30,046 | -0.21(-0.35%) |
Dec 11, 2017 | 61.39 | 62.54 | 57.64 | 59.83 | 50,683 | -1.15(-1.88%) |
Dec 08, 2017 | 62.02 | 65.98 | 59.83 | 60.98 | 78,319 | +0.00(+0.00%) |
Dec 07, 2017 | 53.68 | 62.43 | 53.68 | 86,025 | +0.00(+0.00%) | |
Dec 06, 2017 | 73.90 | 73.90 | 52.22 | 54.30 | 203,476 | -20.85(-27.74%) |
Dec 05, 2017 | 69.63 | 75.88 | 68.27 | 75.15 | 66,119 | +5.52(+7.93%) |
Dec 04, 2017 | 69.11 | 72.64 | 69.00 | 69.63 | 40,332 | +1.14(+1.67%) |
Dec 01, 2017 | 70.56 | 70.98 | 67.55 | 68.48 | 45,224 | -1.66(-2.37%) |
Nov 30, 2017 | 68.17 | 70.98 | 67.96 | 70.15 | 61,713 | +1.87(+2.74%) |
Nov 29, 2017 | 65.68 | 68.80 | 65.68 | 68.28 | 53,820 | +2.70(+4.12%) |
Nov 28, 2017 | 69.00 | 69.00 | 63.18 | 65.57 | 76,579 | -2.60(-3.81%) |
Nov 27, 2017 | 63.18 | 68.38 | 62.14 | 68.17 | 92,971 | +6.44(+10.44%) |
Nov 24, 2017 | 61.31 | 62.04 | 60.79 | 61.73 | 29,637 | +0.73(+1.19%) |
Nov 22, 2017 | 57.78 | 61.21 | 57.78 | 61.00 | 42,151 | +3.43(+5.96%) |
Nov 21, 2017 | 59.03 | 59.65 | 55.39 | 57.57 | 69,671 | +0.73(+1.28%) |
Nov 20, 2017 | 54.25 | 57.80 | 54.25 | 56.84 | 38,227 | +2.91(+5.39%) |
Nov 17, 2017 | 55.08 | 55.29 | 52.38 | 53.93 | 30,483 | -1.25(-2.26%) |
Nov 16, 2017 | 52.38 | 57.88 | 52.06 | 55.18 | 46,985 | +3.01(+5.78%) |
Nov 15, 2017 | 49.26 | 53.52 | 47.70 | 52.17 | 54,874 | +2.81(+5.68%) |
Nov 14, 2017 | 47.80 | 50.71 | 47.49 | 49.36 | 43,517 | +1.97(+4.17%) |
Nov 13, 2017 | 43.54 | 48.22 | 42.61 | 47.39 | 43,759 | +2.70(+6.05%) |
Nov 10, 2017 | 43.96 | 46.45 | 43.34 | 44.69 | 24,975 | +0.73(+1.65%) |
Nov 09, 2017 | 45.00 | 46.24 | 42.82 | 43.96 | 22,025 | -1.04(-2.31%) |
Nov 08, 2017 | 43.65 | 45.41 | 40.32 | 45.00 | 20,818 | +1.04(+2.36%) |
Nov 07, 2017 | 45.10 | 45.62 | 43.23 | 43.96 | 14,821 | -0.94(-2.08%) |
Nov 06, 2017 | 43.54 | 45.41 | 42.40 | 44.89 | 16,133 | +2.18(+5.11%) |
Nov 03, 2017 | 44.17 | 44.17 | 40.01 | 42.71 | 34,592 | -1.35(-3.07%) |
Nov 02, 2017 | 44.27 | 44.69 | 42.71 | 44.06 | 18,198 | +0.00(+0.00%) |