Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 52.50 | 53.75 | 49.50 | 50.75 | 109,585 | -1.00(-1.93%) |
Jan 30, 2018 | 55.00 | 55.00 | 51.25 | 51.75 | 145,446 | -3.25(-5.91%) |
Jan 29, 2018 | 57.50 | 58.50 | 55.00 | 55.00 | 107,287 | -3.25(-5.58%) |
Jan 26, 2018 | 60.00 | 60.75 | 57.25 | 58.25 | 153,062 | -1.50(-2.51%) |
Jan 25, 2018 | 63.25 | 63.25 | 59.12 | 59.75 | 111,012 | -3.75(-5.91%) |
Jan 24, 2018 | 64.75 | 66.25 | 63.00 | 63.50 | 74,575 | -1.00(-1.55%) |
Jan 23, 2018 | 65.25 | 65.25 | 62.50 | 64.50 | 59,904 | +0.50(+0.78%) |
Jan 22, 2018 | 63.50 | 64.50 | 62.75 | 64.00 | 41,561 | +0.00(+0.00%) |
Jan 19, 2018 | 64.75 | 65.75 | 63.50 | 64.00 | 62,938 | -0.75(-1.16%) |
Jan 18, 2018 | 66.25 | 67.25 | 64.50 | 64.75 | 69,173 | -2.00(-3.00%) |
Jan 17, 2018 | 66.75 | 68.00 | 64.50 | 66.75 | 104,601 | +0.50(+0.75%) |
Jan 16, 2018 | 72.50 | 73.75 | 66.00 | 66.25 | 131,073 | -5.75(-7.99%) |
Jan 12, 2018 | 72.00 | 72.00 | 72.00 | 0 | -3.00(-4.00%) | |
Jan 11, 2018 | 74.25 | 77.00 | 73.75 | 75.00 | 93,732 | +1.25(+1.69%) |
Jan 10, 2018 | 73.75 | 50,520 | -2.75(-3.59%) | |||
Jan 09, 2018 | 76.75 | 78.12 | 75.50 | 76.50 | 74,180 | +0.50(+0.66%) |
Jan 08, 2018 | 79.50 | 81.00 | 75.00 | 76.00 | 115,445 | -2.50(-3.18%) |
Jan 05, 2018 | 77.50 | 79.25 | 76.50 | 78.50 | 84,464 | +0.00(+0.00%) |
Jan 04, 2018 | 81.50 | 83.00 | 76.50 | 78.50 | 149,699 | -3.75(-4.56%) |
Jan 03, 2018 | 82.75 | 84.38 | 81.75 | 82.25 | 127,083 | -0.75(-0.90%) |
Jan 02, 2018 | 82.75 | 85.25 | 80.75 | 83.00 | 140,194 | -0.75(-0.90%) |
Dec 29, 2017 | 83.75 | 83.75 | 83.75 | 0 | +6.25(+8.06%) | |
Dec 28, 2017 | 73.25 | 78.50 | 73.06 | 77.50 | 156,801 | +4.25(+5.80%) |
Dec 27, 2017 | 71.75 | 73.75 | 71.25 | 73.25 | 65,139 | +1.50(+2.09%) |
Dec 26, 2017 | 70.50 | 72.00 | 68.50 | 71.75 | 55,505 | +1.75(+2.50%) |
Dec 22, 2017 | 71.50 | 72.00 | 67.00 | 70.00 | 127,371 | -4.75(-6.35%) |
Dec 21, 2017 | 68.00 | 74.75 | 67.25 | 74.75 | 251,398 | +8.00(+11.99%) |
Dec 20, 2017 | 66.00 | 67.50 | 64.00 | 66.75 | 64,908 | +0.50(+0.75%) |
Dec 19, 2017 | 65.00 | 66.75 | 64.50 | 66.25 | 88,873 | +1.00(+1.53%) |
Dec 18, 2017 | 62.00 | 65.50 | 62.00 | 65.25 | 65,190 | +3.50(+5.67%) |
Dec 15, 2017 | 61.00 | 62.25 | 60.00 | 61.75 | 75,507 | +1.25(+2.07%) |
Dec 14, 2017 | 61.25 | 62.00 | 59.88 | 60.50 | 47,427 | -1.00(-1.63%) |
Dec 13, 2017 | 62.75 | 63.75 | 60.75 | 61.50 | 62,309 | -2.00(-3.15%) |
Dec 12, 2017 | 63.50 | 63.75 | 62.00 | 63.50 | 57,746 | +0.50(+0.79%) |
Dec 11, 2017 | 63.50 | 63.75 | 61.50 | 63.00 | 54,376 | +0.00(+0.00%) |
Dec 08, 2017 | 60.00 | 63.50 | 59.75 | 63.00 | 80,233 | +0.00(+0.00%) |
Dec 07, 2017 | 62.50 | 62.75 | 58.50 | 126,642 | +0.00(+0.00%) | |
Dec 06, 2017 | 63.00 | 64.50 | 61.50 | 62.75 | 46,896 | -0.25(-0.40%) |
Dec 05, 2017 | 66.25 | 66.75 | 59.88 | 63.00 | 145,477 | -4.75(-7.01%) |
Dec 04, 2017 | 67.00 | 68.25 | 66.75 | 67.75 | 66,401 | -2.75(-3.90%) |
Dec 01, 2017 | 71.50 | 71.50 | 69.25 | 70.50 | 73,412 | -0.75(-1.05%) |
Nov 30, 2017 | 71.00 | 72.25 | 69.75 | 71.25 | 77,914 | +0.25(+0.35%) |
Nov 29, 2017 | 71.25 | 72.50 | 70.25 | 71.00 | 86,769 | +0.00(+0.00%) |
Nov 28, 2017 | 69.75 | 72.00 | 69.25 | 71.00 | 89,879 | +1.50(+2.16%) |
Nov 27, 2017 | 70.00 | 70.75 | 67.25 | 69.50 | 106,528 | -0.50(-0.71%) |
Nov 24, 2017 | 69.50 | 70.00 | 68.50 | 70.00 | 20,097 | +1.25(+1.82%) |
Nov 22, 2017 | 69.50 | 70.00 | 67.50 | 68.75 | 65,420 | +0.75(+1.10%) |
Nov 21, 2017 | 65.50 | 69.75 | 65.00 | 68.00 | 100,925 | +3.00(+4.62%) |
Nov 20, 2017 | 62.50 | 65.00 | 62.38 | 65.00 | 62,436 | +2.75(+4.42%) |
Nov 17, 2017 | 58.50 | 64.50 | 58.50 | 62.25 | 135,551 | +3.00(+5.06%) |
Nov 16, 2017 | 57.50 | 60.00 | 57.27 | 59.25 | 61,006 | +2.00(+3.49%) |
Nov 15, 2017 | 57.75 | 58.00 | 56.75 | 57.25 | 44,799 | -0.50(-0.87%) |
Nov 14, 2017 | 57.25 | 58.75 | 57.25 | 57.75 | 29,991 | +0.00(+0.00%) |
Nov 13, 2017 | 58.25 | 59.00 | 57.50 | 57.75 | 34,087 | -0.75(-1.28%) |
Nov 10, 2017 | 58.75 | 59.50 | 58.00 | 58.50 | 23,656 | -0.50(-0.85%) |
Nov 09, 2017 | 58.25 | 59.75 | 57.75 | 59.00 | 29,942 | -0.50(-0.84%) |
Nov 08, 2017 | 57.50 | 59.50 | 57.00 | 59.50 | 36,270 | +1.50(+2.59%) |
Nov 07, 2017 | 59.50 | 60.00 | 57.75 | 58.00 | 35,980 | -1.00(-1.69%) |
Nov 06, 2017 | 57.25 | 59.75 | 57.00 | 59.00 | 51,142 | +1.25(+2.16%) |
Nov 03, 2017 | 58.25 | 59.00 | 56.75 | 57.75 | 47,045 | +0.75(+1.32%) |
Nov 02, 2017 | 61.00 | 61.25 | 55.50 | 57.00 | 103,665 | -4.00(-6.56%) |