Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 67.67 | 68.00 | 61.65 | 62.10 | 1,092,579 | -4.98(-7.42%) |
Jan 30, 2018 | 66.01 | 68.99 | 66.00 | 67.08 | 801,329 | -0.12(-0.18%) |
Jan 29, 2018 | 65.19 | 69.07 | 64.96 | 67.20 | 1,053,763 | +2.28(+3.51%) |
Jan 26, 2018 | 61.75 | 65.15 | 60.84 | 64.92 | 1,039,442 | +3.18(+5.15%) |
Jan 25, 2018 | 61.60 | 62.00 | 60.31 | 61.74 | 674,875 | -0.19(-0.31%) |
Jan 24, 2018 | 63.58 | 64.59 | 61.05 | 61.93 | 839,746 | -1.65(-2.60%) |
Jan 23, 2018 | 63.30 | 65.11 | 60.30 | 63.58 | 1,424,912 | +1.24(+1.99%) |
Jan 22, 2018 | 57.30 | 63.00 | 57.05 | 62.34 | 1,432,735 | +4.62(+8.00%) |
Jan 19, 2018 | 53.54 | 58.39 | 53.24 | 57.72 | 1,527,953 | +4.53(+8.52%) |
Jan 18, 2018 | 53.00 | 53.91 | 52.10 | 53.19 | 565,900 | +0.47(+0.89%) |
Jan 17, 2018 | 53.11 | 53.23 | 51.53 | 52.72 | 725,489 | -0.26(-0.49%) |
Jan 16, 2018 | 54.69 | 55.50 | 52.14 | 52.98 | 947,365 | -1.97(-3.59%) |
Jan 12, 2018 | 54.95 | 54.95 | 54.95 | 0 | +0.64(+1.18%) | |
Jan 11, 2018 | 54.96 | 55.39 | 53.86 | 54.31 | 522,284 | -0.56(-1.02%) |
Jan 10, 2018 | 54.98 | 54.87 | 818,581 | +1.46(+2.73%) | ||
Jan 09, 2018 | 54.29 | 54.30 | 53.17 | 53.41 | 594,469 | -0.25(-0.47%) |
Jan 08, 2018 | 58.20 | 58.67 | 52.33 | 53.66 | 1,722,278 | -4.55(-7.82%) |
Jan 05, 2018 | 56.21 | 58.38 | 55.87 | 58.21 | 837,676 | +2.18(+3.89%) |
Jan 04, 2018 | 56.61 | 57.35 | 55.78 | 56.03 | 854,519 | -0.50(-0.88%) |
Jan 03, 2018 | 56.40 | 57.43 | 56.01 | 56.53 | 786,547 | +0.18(+0.32%) |
Jan 02, 2018 | 59.15 | 59.98 | 55.59 | 56.35 | 1,911,319 | -2.07(-3.54%) |
Dec 29, 2017 | 58.42 | 58.42 | 58.42 | 0 | -4.29(-6.84%) | |
Dec 28, 2017 | 62.95 | 64.10 | 62.55 | 62.71 | 642,164 | -0.25(-0.40%) |
Dec 27, 2017 | 64.85 | 65.95 | 62.81 | 62.96 | 512,529 | -1.89(-2.91%) |
Dec 26, 2017 | 62.57 | 64.95 | 62.50 | 64.85 | 470,516 | +2.07(+3.30%) |
Dec 22, 2017 | 62.16 | 63.32 | 61.78 | 62.78 | 468,765 | +0.34(+0.54%) |
Dec 21, 2017 | 62.58 | 62.92 | 61.31 | 62.44 | 420,741 | -0.41(-0.65%) |
Dec 20, 2017 | 61.90 | 63.00 | 60.29 | 62.85 | 417,174 | +1.22(+1.98%) |
Dec 19, 2017 | 62.44 | 62.46 | 60.65 | 61.63 | 500,868 | -0.45(-0.72%) |
Dec 18, 2017 | 61.98 | 62.36 | 60.51 | 62.08 | 461,162 | +0.46(+0.75%) |
Dec 15, 2017 | 62.05 | 62.28 | 60.94 | 61.62 | 1,238,859 | +0.01(+0.02%) |
Dec 14, 2017 | 64.48 | 64.99 | 61.54 | 61.61 | 524,237 | -2.59(-4.03%) |
Dec 13, 2017 | 62.19 | 66.50 | 62.00 | 64.20 | 1,361,503 | +3.56(+5.87%) |
Dec 12, 2017 | 61.73 | 62.00 | 60.31 | 60.64 | 353,697 | -0.70(-1.14%) |
Dec 11, 2017 | 62.21 | 62.62 | 61.00 | 61.34 | 384,703 | -0.34(-0.55%) |
Dec 08, 2017 | 61.99 | 63.19 | 61.37 | 61.68 | 488,492 | +0.22(+0.36%) |
Dec 07, 2017 | 58.00 | 61.48 | 57.87 | 61.46 | 682,438 | +3.26(+5.60%) |
Dec 06, 2017 | 59.09 | 60.23 | 57.62 | 58.20 | 640,475 | -1.06(-1.79%) |
Dec 05, 2017 | 59.79 | 61.70 | 59.08 | 59.26 | 509,676 | -0.61(-1.02%) |
Dec 04, 2017 | 61.90 | 62.32 | 59.71 | 59.87 | 331,059 | -1.34(-2.19%) |
Dec 01, 2017 | 61.26 | 62.42 | 61.06 | 61.21 | 453,950 | -0.20(-0.33%) |
Nov 30, 2017 | 60.20 | 61.60 | 59.96 | 61.41 | 430,201 | +1.28(+2.13%) |
Nov 29, 2017 | 60.08 | 60.62 | 59.00 | 60.13 | 680,078 | +0.98(+1.66%) |
Nov 28, 2017 | 59.97 | 61.23 | 58.77 | 59.15 | 1,149,082 | +0.03(+0.05%) |
Nov 27, 2017 | 63.43 | 63.80 | 59.07 | 59.12 | 1,151,690 | -4.08(-6.46%) |
Nov 24, 2017 | 62.96 | 63.95 | 62.30 | 63.20 | 191,186 | +0.96(+1.54%) |
Nov 22, 2017 | 61.76 | 63.39 | 61.16 | 62.24 | 490,209 | +0.44(+0.71%) |
Nov 21, 2017 | 61.19 | 62.29 | 60.27 | 61.80 | 625,094 | +1.06(+1.75%) |
Nov 20, 2017 | 60.71 | 61.94 | 59.62 | 60.74 | 536,696 | +0.01(+0.02%) |
Nov 17, 2017 | 59.51 | 61.22 | 59.51 | 60.73 | 505,141 | +0.83(+1.39%) |
Nov 16, 2017 | 59.51 | 60.57 | 59.35 | 59.90 | 685,508 | +0.84(+1.42%) |
Nov 15, 2017 | 58.13 | 59.90 | 57.61 | 59.06 | 546,337 | +0.41(+0.70%) |
Nov 14, 2017 | 60.55 | 61.09 | 57.27 | 58.65 | 1,328,640 | -1.88(-3.11%) |
Nov 13, 2017 | 59.84 | 63.00 | 59.84 | 60.53 | 784,068 | +0.27(+0.45%) |
Nov 10, 2017 | 62.59 | 63.20 | 58.76 | 60.26 | 1,266,884 | -3.40(-5.33%) |
Nov 09, 2017 | 64.43 | 64.91 | 63.26 | 63.66 | 586,460 | -0.81(-1.26%) |
Nov 08, 2017 | 64.61 | 65.53 | 63.50 | 64.47 | 559,635 | -0.54(-0.83%) |
Nov 07, 2017 | 65.16 | 65.76 | 63.58 | 65.01 | 576,952 | -0.21(-0.32%) |
Nov 06, 2017 | 65.20 | 66.90 | 64.90 | 65.22 | 1,011,322 | +0.13(+0.20%) |
Nov 03, 2017 | 62.00 | 65.49 | 61.73 | 65.09 | 1,009,921 | +2.62(+4.19%) |
Nov 02, 2017 | 65.38 | 65.38 | 61.20 | 62.47 | 1,172,136 | -2.39(-3.68%) |