Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.90 | 57.00 | 54.00 | 54.30 | 3,968 | -0.60(-1.09%) |
Jan 30, 2018 | 57.90 | 57.90 | 56.10 | 54.90 | 5,556 | -2.10(-3.68%) |
Jan 29, 2018 | 54.90 | 57.60 | 54.60 | 57.00 | 5,050 | +2.40(+4.40%) |
Jan 26, 2018 | 55.20 | 56.20 | 54.60 | 54.60 | 3,432 | -0.60(-1.09%) |
Jan 25, 2018 | 58.50 | 58.50 | 54.60 | 55.20 | 4,396 | -2.70(-4.66%) |
Jan 24, 2018 | 55.80 | 58.20 | 54.90 | 57.90 | 7,978 | +2.70(+4.89%) |
Jan 23, 2018 | 55.50 | 56.10 | 54.00 | 55.20 | 9,358 | +0.60(+1.10%) |
Jan 22, 2018 | 54.60 | 55.20 | 54.00 | 54.60 | 2,828 | +0.00(+0.00%) |
Jan 19, 2018 | 54.90 | 55.20 | 54.00 | 54.60 | 3,184 | -0.90(-1.62%) |
Jan 18, 2018 | 56.70 | 56.70 | 54.90 | 55.50 | 3,348 | -0.60(-1.07%) |
Jan 17, 2018 | 56.10 | 58.20 | 55.80 | 56.10 | 4,158 | -0.90(-1.58%) |
Jan 16, 2018 | 60.30 | 60.30 | 56.40 | 57.00 | 6,589 | -1.80(-3.06%) |
Jan 12, 2018 | 58.80 | 58.80 | 58.80 | 0 | +0.30(+0.51%) | |
Jan 11, 2018 | 60.00 | 60.90 | 57.90 | 58.50 | 6,669 | -0.90(-1.52%) |
Jan 10, 2018 | 60.90 | 60.90 | 57.60 | 59.40 | 4,273 | -0.15(-0.25%) |
Jan 09, 2018 | 59.40 | 61.50 | 57.60 | 59.55 | 7,847 | +1.05(+1.79%) |
Jan 08, 2018 | 61.80 | 61.80 | 57.60 | 58.50 | 8,916 | -2.40(-3.94%) |
Jan 05, 2018 | 60.00 | 61.80 | 59.10 | 60.90 | 8,663 | +1.50(+2.53%) |
Jan 04, 2018 | 60.00 | 61.48 | 58.50 | 59.40 | 10,424 | -0.60(-1.00%) |
Jan 03, 2018 | 61.50 | 62.97 | 58.50 | 60.00 | 8,575 | +0.00(+0.00%) |
Jan 02, 2018 | 61.20 | 66.00 | 57.30 | 60.00 | 34,685 | +0.30(+0.50%) |
Dec 29, 2017 | 59.70 | 59.70 | 59.70 | 0 | +2.10(+3.65%) | |
Dec 28, 2017 | 55.50 | 61.20 | 52.50 | 57.60 | 24,317 | +4.35(+8.17%) |
Dec 27, 2017 | 53.70 | 55.80 | 51.30 | 53.25 | 12,328 | +0.75(+1.43%) |
Dec 26, 2017 | 49.20 | 59.70 | 48.30 | 52.50 | 28,957 | +4.80(+10.06%) |
Dec 22, 2017 | 46.20 | 50.40 | 45.30 | 47.70 | 10,124 | +1.20(+2.58%) |
Dec 21, 2017 | 49.50 | 51.00 | 45.60 | 46.50 | 15,326 | -0.60(-1.27%) |
Dec 20, 2017 | 48.90 | 51.13 | 46.80 | 47.10 | 6,599 | -2.10(-4.27%) |
Dec 19, 2017 | 46.50 | 49.80 | 45.60 | 49.20 | 7,195 | +2.40(+5.13%) |
Dec 18, 2017 | 48.30 | 48.30 | 45.30 | 46.80 | 12,193 | -1.50(-3.11%) |
Dec 15, 2017 | 48.90 | 49.20 | 46.50 | 48.30 | 9,645 | -0.30(-0.62%) |
Dec 14, 2017 | 51.00 | 52.20 | 47.12 | 48.60 | 8,415 | -2.10(-4.14%) |
Dec 13, 2017 | 48.60 | 55.20 | 45.30 | 50.70 | 32,814 | +1.80(+3.68%) |
Dec 12, 2017 | 49.80 | 51.30 | 48.90 | 48.90 | 5,642 | -0.90(-1.81%) |
Dec 11, 2017 | 52.50 | 53.40 | 50.17 | 49.80 | 5,371 | -2.40(-4.60%) |
Dec 08, 2017 | 52.20 | 52.50 | 51.30 | 52.20 | 3,251 | -1.50(-2.79%) |
Dec 07, 2017 | 51.90 | 53.70 | 49.80 | 53.70 | 3,457 | -0.60(-1.10%) |
Dec 06, 2017 | 56.70 | 56.70 | 52.80 | 54.30 | 5,306 | -1.20(-2.16%) |
Dec 05, 2017 | 52.50 | 56.70 | 48.30 | 55.50 | 5,828 | +2.10(+3.93%) |
Dec 04, 2017 | 53.70 | 54.00 | 52.97 | 53.40 | 3,528 | -0.60(-1.11%) |
Dec 01, 2017 | 56.10 | 56.10 | 53.40 | 54.00 | 3,443 | -0.30(-0.55%) |
Nov 30, 2017 | 57.00 | 57.90 | 54.00 | 54.30 | 4,127 | -3.60(-6.22%) |
Nov 29, 2017 | 57.60 | 59.70 | 56.70 | 57.90 | 4,448 | -0.30(-0.52%) |
Nov 28, 2017 | 60.60 | 60.60 | 56.70 | 58.20 | 5,914 | -1.20(-2.02%) |
Nov 27, 2017 | 60.30 | 61.20 | 57.90 | 59.40 | 3,912 | -2.40(-3.88%) |
Nov 24, 2017 | 62.10 | 62.40 | 60.00 | 61.80 | 2,791 | -0.60(-0.96%) |
Nov 22, 2017 | 62.70 | 63.90 | 61.50 | 62.40 | 2,539 | +0.90(+1.46%) |
Nov 21, 2017 | 62.40 | 62.78 | 60.90 | 61.50 | 2,579 | -0.30(-0.49%) |
Nov 20, 2017 | 63.00 | 63.30 | 61.50 | 61.80 | 3,212 | -2.70(-4.19%) |
Nov 17, 2017 | 65.40 | 65.40 | 63.00 | 64.50 | 2,843 | -0.30(-0.46%) |
Nov 16, 2017 | 62.10 | 65.70 | 60.00 | 64.80 | 5,017 | +3.00(+4.85%) |
Nov 15, 2017 | 63.30 | 66.00 | 61.80 | 61.80 | 3,386 | -3.00(-4.63%) |
Nov 14, 2017 | 67.80 | 69.00 | 63.30 | 64.80 | 3,947 | -1.20(-1.82%) |
Nov 13, 2017 | 68.40 | 70.50 | 65.78 | 66.00 | 2,375 | -3.00(-4.35%) |
Nov 10, 2017 | 66.90 | 70.80 | 66.66 | 69.00 | 1,201 | +1.20(+1.77%) |
Nov 09, 2017 | 68.40 | 70.77 | 66.30 | 67.80 | 1,900 | -1.93(-2.77%) |
Nov 08, 2017 | 67.80 | 70.35 | 65.10 | 69.73 | 2,933 | +2.53(+3.77%) |
Nov 07, 2017 | 68.10 | 71.40 | 66.90 | 67.20 | 3,441 | +0.60(+0.90%) |
Nov 06, 2017 | 66.30 | 69.65 | 65.10 | 66.60 | 1,335 | +0.90(+1.37%) |
Nov 03, 2017 | 67.50 | 69.00 | 64.50 | 65.70 | 3,525 | -2.10(-3.10%) |
Nov 02, 2017 | 66.30 | 72.60 | 66.30 | 67.80 | 1,620 | +0.00(+0.00%) |
Nov 01, 2017 | 72.90 | 72.90 | 66.30 | 67.80 | 4,361 | -4.20(-5.83%) |
Oct 31, 2017 | 72.00 | 75.00 | 72.00 | 72.00 | 1,408 | +0.00(+0.00%) |
Oct 30, 2017 | 75.90 | 75.90 | 72.00 | 72.00 | 2,862 | -3.90(-5.14%) |
Oct 27, 2017 | 79.20 | 79.20 | 73.50 | 75.90 | 3,370 | -3.00(-3.80%) |
Oct 26, 2017 | 79.20 | 79.97 | 75.60 | 78.90 | 2,833 | +0.90(+1.15%) |
Oct 25, 2017 | 82.50 | 82.50 | 74.70 | 78.00 | 7,198 | -3.90(-4.76%) |
Oct 24, 2017 | 83.70 | 83.70 | 79.80 | 81.90 | 3,486 | +0.30(+0.37%) |
Oct 23, 2017 | 81.00 | 85.20 | 79.50 | 81.60 | 6,611 | +1.80(+2.26%) |
Oct 20, 2017 | 76.50 | 82.09 | 76.50 | 79.80 | 3,028 | +0.00(+0.00%) |
Oct 19, 2017 | 74.40 | 84.00 | 74.40 | 79.80 | 6,275 | +4.80(+6.40%) |
Oct 18, 2017 | 75.00 | 76.47 | 74.10 | 75.00 | 1,814 | -0.60(-0.79%) |
Oct 17, 2017 | 75.00 | 79.50 | 73.50 | 75.60 | 3,629 | +1.80(+2.44%) |
Oct 16, 2017 | 74.10 | 76.50 | 72.63 | 73.80 | 2,971 | -1.20(-1.60%) |
Oct 13, 2017 | 76.50 | 76.50 | 71.70 | 75.00 | 8,325 | -1.80(-2.34%) |
Oct 12, 2017 | 79.50 | 81.00 | 75.90 | 76.80 | 3,942 | -2.30(-2.91%) |
Oct 11, 2017 | 78.00 | 81.00 | 75.00 | 79.10 | 5,613 | +3.80(+5.05%) |
Oct 10, 2017 | 78.00 | 84.00 | 72.00 | 75.30 | 15,008 | -2.40(-3.09%) |
Oct 09, 2017 | 72.60 | 94.80 | 72.60 | 77.70 | 46,650 | +9.60(+14.10%) |
Oct 06, 2017 | 69.17 | 69.60 | 65.70 | 68.10 | 1,416 | -1.50(-2.16%) |
Oct 05, 2017 | 69.90 | 70.50 | 68.70 | 69.60 | 1,160 | +0.90(+1.31%) |
Oct 04, 2017 | 68.70 | 71.10 | 68.70 | 68.70 | 1,049 | +0.30(+0.44%) |
Oct 03, 2017 | 71.83 | 71.83 | 68.40 | 68.40 | 561 | -1.80(-2.56%) |
Oct 02, 2017 | 71.10 | 71.10 | 69.30 | 70.20 | 663 | +0.60(+0.86%) |
Sep 29, 2017 | 71.10 | 71.10 | 69.35 | 69.60 | 502 | -0.00(-0.00%) |
Sep 28, 2017 | 69.30 | 71.50 | 69.00 | 69.60 | 1,037 | +0.30(+0.44%) |
Sep 27, 2017 | 70.50 | 70.50 | 66.00 | 69.30 | 1,382 | -1.20(-1.70%) |
Sep 26, 2017 | 69.00 | 70.80 | 66.34 | 70.50 | 719 | +1.50(+2.17%) |
Sep 25, 2017 | 73.50 | 73.74 | 62.10 | 69.00 | 2,654 | -5.40(-7.26%) |
Sep 22, 2017 | 77.40 | 78.00 | 73.80 | 74.40 | 1,572 | -3.00(-3.88%) |
Sep 21, 2017 | 76.20 | 78.00 | 75.63 | 77.40 | 1,126 | +1.50(+1.98%) |
Sep 20, 2017 | 73.50 | 78.90 | 72.97 | 75.90 | 2,397 | +3.90(+5.42%) |
Sep 19, 2017 | 70.50 | 72.60 | 64.50 | 72.00 | 3,742 | +2.40(+3.45%) |
Sep 18, 2017 | 73.20 | 75.00 | 66.30 | 69.60 | 2,260 | -3.30(-4.53%) |
Sep 15, 2017 | 79.50 | 79.50 | 72.90 | 72.90 | 2,066 | -6.00(-7.60%) |
Sep 14, 2017 | 78.00 | 80.40 | 76.80 | 78.90 | 1,829 | +0.90(+1.15%) |
Sep 13, 2017 | 75.30 | 78.00 | 75.15 | 78.00 | 1,382 | +1.50(+1.96%) |
Sep 12, 2017 | 73.80 | 77.10 | 73.80 | 76.50 | 1,428 | +1.80(+2.41%) |
Sep 11, 2017 | 74.10 | 76.50 | 73.20 | 74.70 | 793 | +2.10(+2.89%) |
Sep 08, 2017 | 73.20 | 74.70 | 72.60 | 72.60 | 420 | -0.60(-0.82%) |
Sep 07, 2017 | 76.80 | 76.80 | 72.60 | 73.20 | 1,466 | -1.80(-2.40%) |
Sep 06, 2017 | 75.00 | 77.70 | 75.00 | 75.00 | 605 | +0.00(+0.00%) |
Sep 05, 2017 | 81.60 | 81.60 | 75.00 | 75.00 | 1,830 | -4.50(-5.66%) |
Sep 01, 2017 | 78.00 | 80.70 | 78.00 | 79.50 | 1,323 | +3.90(+5.16%) |
Aug 31, 2017 | 76.50 | 82.77 | 75.60 | 75.60 | 1,608 | +0.60(+0.80%) |
Aug 30, 2017 | 74.10 | 80.33 | 72.60 | 75.00 | 3,315 | -5.40(-6.72%) |
Aug 29, 2017 | 75.00 | 84.60 | 73.80 | 80.40 | 6,657 | +7.50(+10.29%) |
Aug 28, 2017 | 64.50 | 75.90 | 64.50 | 72.90 | 5,846 | +7.80(+11.98%) |
Aug 25, 2017 | 66.00 | 68.70 | 65.10 | 65.10 | 2,771 | +0.00(+0.00%) |
Aug 24, 2017 | 65.10 | 68.40 | 62.62 | 65.10 | 2,120 | -2.70(-3.98%) |
Aug 23, 2017 | 65.70 | 71.40 | 64.80 | 67.80 | 3,561 | +2.42(+3.70%) |
Aug 22, 2017 | 60.90 | 67.50 | 60.90 | 65.38 | 1,892 | +4.78(+7.89%) |
Aug 21, 2017 | 60.90 | 61.20 | 60.30 | 60.60 | 702 | -0.90(-1.46%) |
Aug 18, 2017 | 62.40 | 63.11 | 61.20 | 61.50 | 498 | +0.30(+0.49%) |
Aug 17, 2017 | 65.70 | 65.70 | 60.90 | 61.20 | 1,204 | -3.90(-5.99%) |
Aug 16, 2017 | 63.44 | 66.60 | 62.70 | 65.10 | 558 | +2.40(+3.83%) |
Aug 15, 2017 | 66.60 | 69.77 | 61.28 | 62.70 | 2,183 | -6.60(-9.52%) |
Aug 14, 2017 | 69.60 | 70.20 | 66.60 | 69.30 | 660 | -0.60(-0.86%) |
Aug 11, 2017 | 68.10 | 69.90 | 66.60 | 69.90 | 745 | +1.20(+1.75%) |
Aug 10, 2017 | 67.63 | 71.92 | 67.50 | 68.70 | 1,031 | +1.20(+1.78%) |
Aug 09, 2017 | 70.50 | 73.50 | 67.50 | 67.50 | 1,016 | -4.50(-6.25%) |
Aug 08, 2017 | 73.20 | 73.20 | 69.00 | 72.00 | 616 | +0.00(+0.00%) |
Aug 07, 2017 | 68.10 | 73.50 | 68.10 | 72.00 | 886 | +3.60(+5.26%) |
Aug 04, 2017 | 68.40 | 73.80 | 67.50 | 68.40 | 1,413 | -3.60(-5.00%) |
Aug 03, 2017 | 67.50 | 73.80 | 67.50 | 72.00 | 1,568 | +4.50(+6.67%) |
Aug 02, 2017 | 73.80 | 73.80 | 66.90 | 67.50 | 1,449 | -3.00(-4.26%) |
Aug 01, 2017 | 75.00 | 77.70 | 69.60 | 70.50 | 1,439 | -5.10(-6.75%) |
Jul 31, 2017 | 80.70 | 81.45 | 75.30 | 75.60 | 1,193 | -5.10(-6.32%) |
Jul 28, 2017 | 86.40 | 86.40 | 77.40 | 80.70 | 1,862 | -6.60(-7.56%) |
Jul 27, 2017 | 82.80 | 87.30 | 80.40 | 87.30 | 878 | +3.30(+3.93%) |
Jul 26, 2017 | 88.50 | 88.50 | 81.00 | 84.00 | 2,472 | -3.00(-3.45%) |
Jul 25, 2017 | 73.20 | 87.00 | 70.50 | 87.00 | 4,883 | +13.50(+18.37%) |
Jul 24, 2017 | 73.80 | 73.80 | 70.50 | 73.50 | 1,642 | -0.90(-1.21%) |
Jul 21, 2017 | 73.50 | 75.00 | 72.60 | 74.40 | 792 | +0.30(+0.40%) |
Jul 20, 2017 | 74.40 | 75.19 | 74.40 | 74.10 | 538 | -0.90(-1.20%) |
Jul 19, 2017 | 72.30 | 77.70 | 72.30 | 75.00 | 1,166 | +2.40(+3.31%) |
Jul 18, 2017 | 77.40 | 77.85 | 72.00 | 72.60 | 3,208 | -6.30(-7.98%) |
Jul 17, 2017 | 79.80 | 81.90 | 78.00 | 78.90 | 849 | -2.10(-2.59%) |
Jul 14, 2017 | 81.30 | 83.10 | 79.80 | 81.00 | 1,465 | +1.20(+1.50%) |
Jul 13, 2017 | 78.30 | 82.80 | 71.40 | 79.80 | 2,747 | +2.10(+2.70%) |
Jul 12, 2017 | 82.50 | 85.80 | 76.80 | 77.70 | 2,481 | -3.30(-4.07%) |
Jul 11, 2017 | 84.00 | 86.10 | 81.00 | 81.00 | 1,969 | -3.00(-3.57%) |
Jul 10, 2017 | 90.60 | 92.10 | 83.23 | 84.00 | 4,209 | -6.60(-7.28%) |
Jul 07, 2017 | 93.00 | 93.15 | 90.49 | 90.60 | 997 | +0.60(+0.67%) |
Jul 06, 2017 | 97.80 | 99.15 | 89.70 | 90.00 | 1,844 | -5.40(-5.66%) |
Jul 05, 2017 | 94.80 | 99.30 | 93.90 | 95.40 | 866 | -1.80(-1.85%) |
Jul 03, 2017 | 90.00 | 102.00 | 88.01 | 97.20 | 2,076 | +1.20(+1.25%) |
Jun 30, 2017 | 94.20 | 98.33 | 87.00 | 96.00 | 2,572 | +6.60(+7.38%) |
Jun 29, 2017 | 98.40 | 103.50 | 89.10 | 89.40 | 8,043 | -9.30(-9.42%) |
Jun 28, 2017 | 103.50 | 104.10 | 98.40 | 98.70 | 3,751 | -5.40(-5.19%) |
Jun 27, 2017 | 107.40 | 107.70 | 103.50 | 104.10 | 3,212 | -3.90(-3.61%) |
Jun 26, 2017 | 108.90 | 111.90 | 105.30 | 108.00 | 2,651 | -0.90(-0.83%) |
Jun 23, 2017 | 120.00 | 108.90 | 108.90 | 26,738 | -9.00(-7.63%) | |
Jun 22, 2017 | 116.70 | 119.40 | 115.80 | 117.90 | 1,149 | +3.90(+3.42%) |
Jun 21, 2017 | 112.20 | 119.10 | 108.00 | 114.00 | 3,329 | +1.80(+1.60%) |
Jun 20, 2017 | 120.00 | 120.31 | 110.10 | 112.20 | 1,764 | -7.50(-6.27%) |
Jun 19, 2017 | 108.30 | 119.70 | 108.00 | 119.70 | 1,977 | +13.50(+12.71%) |
Jun 16, 2017 | 116.40 | 118.60 | 104.25 | 106.20 | 5,231 | -11.40(-9.69%) |
Jun 15, 2017 | 119.40 | 122.97 | 116.40 | 117.60 | 1,412 | -2.10(-1.75%) |
Jun 14, 2017 | 123.51 | 123.93 | 117.00 | 119.70 | 1,045 | -4.80(-3.86%) |
Jun 13, 2017 | 117.60 | 125.25 | 117.13 | 124.50 | 1,231 | +7.80(+6.68%) |
Jun 12, 2017 | 120.00 | 123.90 | 116.40 | 116.70 | 2,027 | -4.80(-3.95%) |
Jun 09, 2017 | 118.50 | 125.40 | 117.00 | 121.50 | 2,024 | +2.10(+1.76%) |
Jun 08, 2017 | 119.40 | 121.80 | 114.80 | 119.40 | 2,093 | -2.10(-1.73%) |
Jun 07, 2017 | 125.10 | 125.10 | 117.00 | 121.50 | 1,521 | -2.10(-1.70%) |
Jun 06, 2017 | 122.70 | 126.30 | 122.70 | 123.60 | 1,370 | -0.60(-0.48%) |
Jun 05, 2017 | 128.40 | 129.11 | 123.30 | 124.20 | 1,125 | -3.90(-3.04%) |
Jun 02, 2017 | 129.90 | 133.31 | 127.50 | 128.10 | 2,133 | -1.80(-1.39%) |
Jun 01, 2017 | 126.90 | 133.77 | 126.90 | 129.90 | 1,466 | +2.40(+1.88%) |
May 31, 2017 | 123.30 | 129.36 | 123.30 | 127.50 | 1,701 | +2.40(+1.92%) |
May 30, 2017 | 132.00 | 132.00 | 124.24 | 125.10 | 2,664 | -8.10(-6.08%) |
May 26, 2017 | 135.00 | 137.70 | 131.70 | 133.20 | 1,509 | -2.40(-1.77%) |
May 25, 2017 | 137.70 | 137.70 | 133.50 | 135.60 | 690 | -1.20(-0.88%) |
May 24, 2017 | 135.00 | 140.40 | 135.00 | 136.80 | 1,213 | +0.30(+0.22%) |
May 23, 2017 | 138.30 | 142.50 | 130.41 | 136.50 | 1,308 | -2.70(-1.94%) |
May 22, 2017 | 131.40 | 142.20 | 131.40 | 139.20 | 2,986 | +6.30(+4.74%) |
May 19, 2017 | 127.50 | 145.50 | 123.00 | 132.90 | 4,393 | +3.60(+2.78%) |
May 18, 2017 | 133.80 | 135.30 | 114.60 | 129.30 | 9,632 | -6.00(-4.43%) |
May 17, 2017 | 137.40 | 149.70 | 135.00 | 135.30 | 4,699 | -13.20(-8.89%) |
May 16, 2017 | 158.40 | 161.16 | 132.00 | 148.50 | 6,042 | -18.00(-10.81%) |
May 15, 2017 | 165.90 | 171.00 | 161.70 | 166.50 | 4,300 | -0.60(-0.36%) |
May 12, 2017 | 167.40 | 171.30 | 167.10 | 167.10 | 2,452 | -2.40(-1.42%) |
May 11, 2017 | 164.70 | 172.20 | 163.50 | 169.50 | 2,814 | +3.00(+1.80%) |
May 10, 2017 | 182.10 | 182.10 | 166.20 | 166.50 | 5,659 | -17.70(-9.61%) |
May 09, 2017 | 208.50 | 216.00 | 183.18 | 184.20 | 5,415 | -24.30(-11.65%) |
May 08, 2017 | 234.00 | 236.70 | 195.15 | 208.50 | 3,650 | -28.80(-12.14%) |