Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 66.40 | 67.40 | 65.00 | 66.60 | 20,325 | +0.20(+0.30%) |
Jan 30, 2018 | 66.80 | 67.00 | 65.20 | 66.40 | 16,068 | -0.80(-1.19%) |
Jan 29, 2018 | 68.00 | 69.80 | 66.60 | 67.20 | 26,567 | -0.20(-0.30%) |
Jan 26, 2018 | 67.60 | 68.00 | 66.60 | 67.40 | 6,333 | +0.20(+0.30%) |
Jan 25, 2018 | 68.80 | 69.00 | 67.00 | 67.20 | 8,589 | -1.40(-2.04%) |
Jan 24, 2018 | 69.40 | 70.00 | 68.00 | 68.60 | 19,447 | -1.20(-1.72%) |
Jan 23, 2018 | 71.40 | 71.40 | 68.80 | 69.80 | 14,040 | -1.60(-2.24%) |
Jan 22, 2018 | 71.80 | 72.60 | 70.00 | 71.40 | 9,926 | -0.40(-0.56%) |
Jan 19, 2018 | 70.40 | 72.75 | 70.40 | 71.80 | 12,995 | +1.00(+1.41%) |
Jan 18, 2018 | 73.80 | 73.80 | 70.62 | 70.80 | 13,433 | -2.40(-3.28%) |
Jan 17, 2018 | 75.00 | 75.20 | 73.00 | 73.20 | 10,608 | -1.80(-2.40%) |
Jan 16, 2018 | 74.40 | 76.60 | 74.18 | 75.00 | 24,575 | +0.70(+0.94%) |
Jan 12, 2018 | 74.30 | 74.30 | 74.30 | 0 | +2.10(+2.91%) | |
Jan 11, 2018 | 70.80 | 73.20 | 69.00 | 72.20 | 29,616 | +1.80(+2.56%) |
Jan 10, 2018 | 71.60 | 72.00 | 69.00 | 70.40 | 26,264 | -1.20(-1.68%) |
Jan 09, 2018 | 72.40 | 73.20 | 71.20 | 71.60 | 22,860 | -1.20(-1.65%) |
Jan 08, 2018 | 76.40 | 76.40 | 70.40 | 72.80 | 49,703 | -3.00(-3.96%) |
Jan 05, 2018 | 76.40 | 78.20 | 74.62 | 75.80 | 41,700 | -1.00(-1.30%) |
Jan 04, 2018 | 79.00 | 79.60 | 76.30 | 76.80 | 22,427 | -2.40(-3.03%) |
Jan 03, 2018 | 79.80 | 80.20 | 78.60 | 79.20 | 47,082 | -0.20(-0.25%) |
Jan 02, 2018 | 78.00 | 80.00 | 77.90 | 79.40 | 12,100 | +0.80(+1.02%) |
Dec 29, 2017 | 78.60 | 78.60 | 78.60 | 0 | -0.40(-0.51%) | |
Dec 28, 2017 | 79.00 | 79.60 | 78.20 | 79.00 | 7,117 | +0.00(+0.00%) |
Dec 27, 2017 | 79.20 | 80.00 | 78.60 | 79.00 | 5,752 | -0.40(-0.50%) |
Dec 26, 2017 | 80.00 | 80.20 | 79.20 | 79.40 | 8,900 | -0.40(-0.50%) |
Dec 22, 2017 | 79.20 | 80.00 | 78.00 | 79.80 | 12,367 | +0.20(+0.25%) |
Dec 21, 2017 | 80.00 | 80.20 | 78.80 | 79.60 | 17,859 | -0.20(-0.25%) |
Dec 20, 2017 | 79.40 | 80.00 | 79.06 | 79.80 | 19,526 | +1.20(+1.53%) |
Dec 19, 2017 | 80.00 | 80.60 | 78.40 | 78.60 | 15,357 | -1.20(-1.50%) |
Dec 18, 2017 | 78.20 | 80.60 | 77.40 | 79.80 | 39,486 | +2.80(+3.64%) |
Dec 15, 2017 | 78.80 | 73.80 | 77.00 | 52,106 | +2.40(+3.22%) | |
Dec 14, 2017 | 75.00 | 76.00 | 74.00 | 74.60 | 27,190 | -0.20(-0.27%) |
Dec 13, 2017 | 70.20 | 78.00 | 69.60 | 74.80 | 75,535 | +4.80(+6.86%) |
Dec 12, 2017 | 70.00 | 70.40 | 69.36 | 70.00 | 47,402 | +0.00(+0.00%) |
Dec 11, 2017 | 69.20 | 70.00 | 68.40 | 70.00 | 61,158 | +0.80(+1.16%) |
Dec 08, 2017 | 69.20 | 71.20 | 68.40 | 69.20 | 60,014 | +0.00(+0.00%) |
Dec 07, 2017 | 73.00 | 73.00 | 67.60 | 69.20 | 117,373 | +13.20(+23.57%) |
Dec 06, 2017 | 53.10 | 58.00 | 52.93 | 56.00 | 13,728 | +1.20(+2.19%) |
Dec 05, 2017 | 52.38 | 55.00 | 52.38 | 54.80 | 1,808 | +0.00(+0.00%) |
Dec 04, 2017 | 54.60 | 55.20 | 53.80 | 54.80 | 7,980 | +0.60(+1.11%) |
Dec 01, 2017 | 54.20 | 54.40 | 53.01 | 54.20 | 3,824 | +0.60(+1.12%) |
Nov 30, 2017 | 53.60 | 54.00 | 53.40 | 53.60 | 2,243 | +0.20(+0.37%) |
Nov 29, 2017 | 53.00 | 53.60 | 53.00 | 53.40 | 1,185 | +0.20(+0.38%) |
Nov 28, 2017 | 54.00 | 54.00 | 53.20 | 53.20 | 1,239 | -0.80(-1.48%) |
Nov 27, 2017 | 53.60 | 54.20 | 53.20 | 54.00 | 670 | +0.20(+0.37%) |
Nov 24, 2017 | 53.19 | 54.00 | 52.00 | 53.80 | 640 | +0.39(+0.74%) |
Nov 22, 2017 | 52.20 | 54.00 | 52.20 | 53.41 | 1,027 | +0.81(+1.53%) |
Nov 21, 2017 | 54.20 | 54.20 | 52.00 | 52.60 | 2,680 | -1.60(-2.95%) |
Nov 20, 2017 | 53.20 | 54.40 | 53.00 | 54.20 | 2,520 | +0.60(+1.12%) |
Nov 17, 2017 | 53.20 | 53.60 | 52.60 | 53.60 | 1,973 | +0.20(+0.37%) |
Nov 16, 2017 | 51.00 | 53.40 | 50.60 | 53.40 | 3,040 | +2.80(+5.53%) |
Nov 15, 2017 | 51.40 | 51.60 | 49.73 | 50.60 | 3,983 | -1.00(-1.94%) |
Nov 14, 2017 | 51.00 | 51.80 | 50.20 | 51.60 | 1,332 | +0.40(+0.78%) |
Nov 13, 2017 | 52.60 | 53.00 | 51.00 | 51.20 | 4,322 | -1.80(-3.40%) |
Nov 10, 2017 | 54.80 | 54.80 | 51.35 | 53.00 | 12,210 | -0.40(-0.75%) |
Nov 09, 2017 | 54.00 | 55.00 | 53.20 | 53.40 | 3,152 | -1.20(-2.20%) |
Nov 08, 2017 | 54.00 | 55.00 | 54.00 | 54.60 | 17,661 | +0.60(+1.11%) |
Nov 07, 2017 | 54.00 | 54.80 | 53.80 | 54.00 | 4,101 | +0.00(+0.00%) |
Nov 06, 2017 | 53.40 | 54.80 | 53.40 | 54.00 | 2,111 | +0.60(+1.12%) |
Nov 03, 2017 | 53.60 | 54.00 | 53.40 | 53.40 | 2,916 | -0.20(-0.37%) |
Nov 02, 2017 | 53.29 | 54.40 | 53.00 | 53.60 | 997 | +0.60(+1.13%) |