Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 66.65 | 67.31 | 65.06 | 65.85 | 25,490 | +1.17(+1.80%) |
Jan 30, 2018 | 65.29 | 65.53 | 63.70 | 64.68 | 63,685 | -2.50(-3.72%) |
Jan 29, 2018 | 67.89 | 67.89 | 67.17 | 67.18 | 27,609 | -1.26(-1.84%) |
Jan 26, 2018 | 67.68 | 68.44 | 67.31 | 68.44 | 20,435 | +2.10(+3.17%) |
Jan 25, 2018 | 67.20 | 68.30 | 65.89 | 66.34 | 54,090 | +0.93(+1.42%) |
Jan 24, 2018 | 65.37 | 66.18 | 64.31 | 65.41 | 63,103 | +1.99(+3.14%) |
Jan 23, 2018 | 63.47 | 63.83 | 62.94 | 63.41 | 28,833 | +0.55(+0.88%) |
Jan 22, 2018 | 61.89 | 62.86 | 61.30 | 62.86 | 63,784 | -2.06(-3.18%) |
Jan 19, 2018 | 64.25 | 64.92 | 63.70 | 64.92 | 19,749 | +0.95(+1.48%) |
Jan 18, 2018 | 63.95 | 64.31 | 63.18 | 63.98 | 27,172 | -1.42(-2.17%) |
Jan 17, 2018 | 63.90 | 65.57 | 63.42 | 65.40 | 53,519 | +0.56(+0.87%) |
Jan 16, 2018 | 67.80 | 68.45 | 64.59 | 64.83 | 40,178 | -0.67(-1.03%) |
Jan 12, 2018 | 65.50 | 65.50 | 65.50 | 0 | +2.09(+3.30%) | |
Jan 11, 2018 | 62.12 | 63.41 | 62.12 | 63.41 | 22,506 | +1.83(+2.97%) |
Jan 10, 2018 | 61.41 | 62.15 | 60.91 | 61.58 | 24,907 | -1.30(-2.06%) |
Jan 09, 2018 | 63.46 | 63.48 | 62.47 | 62.88 | 21,728 | -0.56(-0.89%) |
Jan 08, 2018 | 63.98 | 63.98 | 63.44 | 63.44 | 40,751 | +0.03(+0.04%) |
Jan 05, 2018 | 62.52 | 63.61 | 62.52 | 63.41 | 36,874 | +2.37(+3.88%) |
Jan 04, 2018 | 60.71 | 61.57 | 60.13 | 61.05 | 40,616 | -1.30(-2.09%) |
Jan 03, 2018 | 61.55 | 62.53 | 61.22 | 62.35 | 22,677 | +1.52(+2.50%) |
Jan 02, 2018 | 60.30 | 60.83 | 60.09 | 60.83 | 39,434 | +2.29(+3.92%) |
Dec 29, 2017 | 58.54 | 58.54 | 58.54 | 0 | +0.31(+0.53%) | |
Dec 28, 2017 | 57.94 | 58.43 | 57.93 | 58.23 | 25,268 | +2.90(+5.25%) |
Dec 27, 2017 | 54.60 | 55.35 | 54.60 | 55.32 | 28,187 | +2.39(+4.51%) |
Dec 26, 2017 | 52.94 | 53.03 | 52.59 | 52.94 | 8,717 | -0.56(-1.05%) |
Dec 22, 2017 | 52.61 | 53.50 | 52.61 | 53.50 | 11,834 | +1.48(+2.85%) |
Dec 21, 2017 | 51.94 | 53.31 | 51.71 | 52.02 | 30,831 | -2.63(-4.81%) |
Dec 20, 2017 | 55.58 | 55.58 | 54.54 | 54.65 | 7,741 | +0.32(+0.58%) |
Dec 19, 2017 | 55.37 | 55.37 | 53.91 | 54.33 | 17,100 | -0.54(-0.98%) |
Dec 18, 2017 | 54.60 | 55.48 | 54.60 | 54.87 | 23,437 | +0.83(+1.54%) |
Dec 15, 2017 | 53.82 | 54.86 | 53.82 | 54.04 | 19,782 | -0.19(-0.34%) |
Dec 14, 2017 | 54.96 | 55.13 | 54.23 | 54.23 | 12,519 | -1.03(-1.86%) |
Dec 13, 2017 | 54.55 | 55.90 | 54.31 | 55.25 | 26,957 | +2.36(+4.46%) |
Dec 12, 2017 | 52.40 | 52.89 | 52.20 | 52.89 | 8,367 | -0.69(-1.28%) |
Dec 11, 2017 | 53.23 | 53.59 | 53.15 | 53.58 | 20,907 | +0.52(+0.99%) |
Dec 08, 2017 | 52.87 | 53.14 | 52.33 | 53.05 | 12,804 | +0.49(+0.93%) |
Dec 07, 2017 | 51.78 | 52.66 | 51.52 | 52.57 | 18,118 | -0.04(-0.07%) |
Dec 06, 2017 | 53.04 | 53.04 | 52.07 | 52.60 | 38,099 | -2.98(-5.37%) |
Dec 05, 2017 | 55.68 | 56.36 | 55.59 | 55.59 | 16,788 | +0.56(+1.02%) |
Dec 04, 2017 | 55.59 | 55.59 | 54.94 | 55.02 | 10,117 | +0.84(+1.55%) |
Dec 01, 2017 | 53.51 | 54.53 | 53.33 | 54.18 | 19,606 | -0.06(-0.12%) |
Nov 30, 2017 | 54.10 | 55.23 | 54.10 | 54.25 | 35,583 | -2.59(-4.55%) |
Nov 29, 2017 | 57.98 | 58.27 | 56.58 | 56.83 | 28,016 | -1.27(-2.18%) |
Nov 28, 2017 | 58.22 | 58.36 | 57.30 | 58.10 | 38,570 | +2.42(+4.35%) |
Nov 27, 2017 | 56.90 | 56.96 | 55.49 | 55.68 | 54,872 | -4.43(-7.37%) |
Nov 24, 2017 | 60.21 | 60.52 | 59.98 | 60.10 | 9,542 | +0.13(+0.21%) |
Nov 22, 2017 | 59.65 | 60.01 | 59.13 | 59.98 | 14,257 | +0.76(+1.28%) |
Nov 21, 2017 | 58.77 | 59.73 | 58.77 | 59.22 | 28,030 | +1.74(+3.02%) |
Nov 20, 2017 | 56.99 | 57.49 | 56.94 | 57.48 | 14,356 | -0.04(-0.06%) |
Nov 17, 2017 | 57.53 | 57.75 | 56.85 | 57.52 | 29,192 | -0.76(-1.30%) |
Nov 16, 2017 | 57.72 | 58.50 | 56.82 | 58.28 | 20,470 | +4.07(+7.52%) |
Nov 15, 2017 | 53.79 | 54.23 | 53.42 | 54.20 | 15,588 | +1.14(+2.15%) |
Nov 14, 2017 | 53.33 | 53.70 | 52.98 | 53.06 | 7,559 | +0.12(+0.22%) |
Nov 13, 2017 | 52.42 | 53.24 | 52.27 | 52.95 | 9,328 | -0.47(-0.88%) |
Nov 10, 2017 | 53.52 | 53.87 | 53.06 | 53.42 | 9,106 | -0.69(-1.27%) |
Nov 09, 2017 | 53.92 | 54.17 | 52.57 | 54.10 | 33,166 | -2.41(-4.27%) |
Nov 08, 2017 | 55.91 | 57.36 | 55.91 | 56.52 | 13,185 | +1.63(+2.98%) |
Nov 07, 2017 | 55.77 | 55.85 | 54.39 | 54.88 | 22,766 | -1.87(-3.29%) |
Nov 06, 2017 | 56.31 | 56.76 | 56.31 | 56.75 | 15,638 | +0.32(+0.56%) |
Nov 03, 2017 | 56.94 | 56.94 | 56.04 | 56.43 | 14,653 | -0.38(-0.67%) |
Nov 02, 2017 | 56.53 | 56.81 | 56.07 | 56.81 | 11,564 | -0.82(-1.43%) |