Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 62.82 | 63.85 | 61.99 | 63.66 | 123,549 | +1.91(+3.09%) |
Jan 30, 2018 | 63.75 | 63.75 | 61.52 | 61.76 | 133,830 | -0.65(-1.04%) |
Jan 29, 2018 | 62.88 | 63.47 | 62.22 | 62.41 | 164,922 | -2.22(-3.43%) |
Jan 26, 2018 | 64.74 | 65.20 | 63.67 | 64.62 | 221,114 | -1.56(-2.36%) |
Jan 25, 2018 | 67.91 | 68.45 | 66.05 | 66.18 | 176,756 | +0.33(+0.50%) |
Jan 24, 2018 | 64.67 | 66.17 | 64.00 | 65.85 | 143,033 | +1.36(+2.11%) |
Jan 23, 2018 | 63.23 | 64.79 | 62.65 | 64.49 | 107,088 | +0.32(+0.50%) |
Jan 22, 2018 | 63.50 | 64.48 | 63.40 | 64.17 | 108,257 | +1.72(+2.75%) |
Jan 19, 2018 | 61.58 | 62.93 | 61.52 | 62.45 | 140,348 | -1.51(-2.36%) |
Jan 18, 2018 | 62.75 | 64.49 | 62.72 | 63.97 | 218,555 | +2.80(+4.58%) |
Jan 17, 2018 | 60.42 | 61.95 | 60.11 | 61.17 | 198,347 | +2.46(+4.19%) |
Jan 16, 2018 | 60.41 | 61.05 | 58.33 | 58.71 | 294,975 | -3.96(-6.32%) |
Jan 12, 2018 | 62.67 | 62.67 | 62.67 | 0 | +1.65(+2.71%) | |
Jan 11, 2018 | 59.17 | 61.05 | 58.93 | 61.02 | 134,543 | +2.34(+3.99%) |
Jan 10, 2018 | 58.96 | 58.68 | 68,326 | +0.55(+0.95%) | ||
Jan 09, 2018 | 58.20 | 58.67 | 56.73 | 58.12 | 115,969 | -0.42(-0.72%) |
Jan 08, 2018 | 57.56 | 58.69 | 57.43 | 58.55 | 99,325 | +1.22(+2.13%) |
Jan 05, 2018 | 56.04 | 57.42 | 55.67 | 57.32 | 127,316 | +0.27(+0.48%) |
Jan 04, 2018 | 55.04 | 57.10 | 54.79 | 57.05 | 276,773 | +4.19(+7.92%) |
Jan 03, 2018 | 50.31 | 53.46 | 50.31 | 52.86 | 279,462 | +3.21(+6.47%) |
Jan 02, 2018 | 48.72 | 49.78 | 48.72 | 49.65 | 153,500 | +2.24(+4.71%) |
Dec 29, 2017 | 47.41 | 47.41 | 47.41 | 0 | +0.11(+0.24%) | |
Dec 28, 2017 | 47.08 | 47.39 | 47.00 | 47.30 | 62,613 | -0.15(-0.32%) |
Dec 27, 2017 | 47.54 | 47.67 | 46.89 | 47.45 | 200,708 | -0.45(-0.94%) |
Dec 26, 2017 | 46.77 | 48.06 | 46.77 | 47.90 | 125,133 | +1.47(+3.18%) |
Dec 22, 2017 | 45.46 | 46.71 | 45.40 | 46.43 | 203,227 | +1.60(+3.56%) |
Dec 21, 2017 | 44.49 | 45.14 | 44.43 | 44.83 | 84,080 | -0.14(-0.31%) |
Dec 20, 2017 | 44.70 | 45.36 | 44.43 | 44.97 | 215,223 | -0.30(-0.66%) |
Dec 19, 2017 | 46.02 | 46.06 | 44.71 | 45.27 | 115,388 | -1.45(-3.09%) |
Dec 18, 2017 | 46.40 | 47.00 | 46.08 | 46.72 | 75,070 | +0.17(+0.36%) |
Dec 15, 2017 | 46.90 | 46.96 | 46.10 | 46.55 | 53,366 | -0.23(-0.50%) |
Dec 14, 2017 | 46.90 | 47.53 | 46.58 | 46.78 | 128,444 | -0.45(-0.95%) |
Dec 13, 2017 | 46.34 | 47.62 | 46.04 | 47.23 | 70,895 | +0.97(+2.09%) |
Dec 12, 2017 | 47.21 | 47.24 | 46.13 | 46.26 | 103,827 | -0.36(-0.78%) |
Dec 11, 2017 | 44.91 | 46.92 | 44.91 | 46.63 | 232,871 | +2.49(+5.65%) |
Dec 08, 2017 | 44.06 | 44.35 | 43.24 | 44.13 | 187,637 | +0.37(+0.85%) |
Dec 07, 2017 | 43.46 | 44.00 | 43.33 | 43.76 | 63,812 | -0.22(-0.51%) |
Dec 06, 2017 | 44.90 | 44.90 | 43.74 | 43.98 | 54,432 | -1.09(-2.41%) |
Dec 05, 2017 | 45.12 | 45.56 | 44.69 | 45.07 | 34,447 | -0.15(-0.33%) |
Dec 04, 2017 | 45.38 | 45.81 | 44.82 | 45.22 | 276,820 | +1.53(+3.51%) |
Dec 01, 2017 | 45.24 | 45.47 | 42.29 | 43.69 | 350,768 | -1.25(-2.77%) |
Nov 30, 2017 | 46.10 | 46.10 | 44.89 | 44.93 | 156,684 | -0.86(-1.89%) |
Nov 29, 2017 | 47.70 | 47.70 | 45.38 | 45.80 | 138,264 | -3.18(-6.49%) |
Nov 28, 2017 | 48.80 | 49.19 | 48.36 | 48.98 | 55,059 | +0.72(+1.48%) |
Nov 27, 2017 | 49.50 | 49.50 | 48.17 | 48.26 | 80,031 | -1.77(-3.53%) |
Nov 24, 2017 | 50.39 | 50.44 | 49.49 | 50.03 | 44,248 | -0.18(-0.35%) |
Nov 22, 2017 | 49.29 | 50.43 | 49.13 | 50.21 | 120,621 | +2.21(+4.61%) |
Nov 21, 2017 | 47.31 | 48.36 | 47.31 | 47.99 | 238,198 | +2.09(+4.56%) |
Nov 20, 2017 | 45.36 | 46.37 | 45.36 | 45.90 | 116,918 | -0.72(-1.54%) |
Nov 17, 2017 | 45.57 | 46.87 | 45.27 | 46.62 | 72,955 | +1.69(+3.77%) |
Nov 16, 2017 | 44.30 | 45.08 | 43.98 | 44.92 | 110,319 | +1.21(+2.77%) |
Nov 15, 2017 | 45.10 | 45.10 | 43.34 | 43.71 | 295,558 | -2.22(-4.84%) |
Nov 14, 2017 | 47.55 | 47.57 | 45.69 | 45.94 | 267,523 | -2.58(-5.31%) |
Nov 13, 2017 | 48.59 | 48.80 | 48.01 | 48.51 | 73,750 | -0.51(-1.04%) |
Nov 10, 2017 | 49.47 | 49.75 | 48.89 | 49.02 | 54,314 | -0.78(-1.57%) |
Nov 09, 2017 | 49.37 | 50.07 | 48.82 | 49.81 | 85,706 | +0.16(+0.32%) |
Nov 08, 2017 | 49.77 | 50.49 | 49.03 | 49.65 | 149,947 | +1.22(+2.52%) |
Nov 07, 2017 | 49.46 | 49.95 | 48.24 | 48.43 | 145,995 | +0.05(+0.10%) |
Nov 06, 2017 | 45.81 | 48.56 | 45.45 | 48.38 | 124,965 | +2.85(+6.27%) |
Nov 03, 2017 | 46.49 | 46.49 | 44.73 | 45.53 | 57,488 | -1.32(-2.82%) |
Nov 02, 2017 | 46.23 | 46.89 | 45.74 | 46.85 | 81,230 | +0.14(+0.30%) |