Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.71 | 63.71 | 62.51 | 62.90 | 13,492 | -2.79(-4.25%) |
Jan 30, 2018 | 65.50 | 65.50 | 65.50 | 65.69 | 5,990 | -1.28(-1.91%) |
Jan 29, 2018 | 67.09 | 67.09 | 66.62 | 66.97 | 13,026 | -0.19(-0.28%) |
Jan 26, 2018 | 66.87 | 67.24 | 66.75 | 67.16 | 9,208 | +1.17(+1.77%) |
Jan 25, 2018 | 67.00 | 67.00 | 65.99 | 65.99 | 12,642 | -1.81(-2.66%) |
Jan 24, 2018 | 67.51 | 68.06 | 67.47 | 67.80 | 11,651 | -1.25(-1.80%) |
Jan 23, 2018 | 69.69 | 69.69 | 68.64 | 69.04 | 11,401 | +0.09(+0.13%) |
Jan 22, 2018 | 67.86 | 69.00 | 67.86 | 68.95 | 42,721 | +0.90(+1.32%) |
Jan 19, 2018 | 68.17 | 68.17 | 67.58 | 68.05 | 76,551 | +0.59(+0.88%) |
Jan 18, 2018 | 67.80 | 69.00 | 67.32 | 67.45 | 14,350 | -1.58(-2.28%) |
Jan 17, 2018 | 68.90 | 69.03 | 68.03 | 69.03 | 46,108 | +1.56(+2.31%) |
Jan 16, 2018 | 68.52 | 68.52 | 67.45 | 67.47 | 25,618 | +1.64(+2.49%) |
Jan 12, 2018 | 65.83 | 65.83 | 65.83 | 0 | +0.51(+0.78%) | |
Jan 11, 2018 | 63.90 | 65.56 | 63.90 | 65.32 | 8,858 | +0.85(+1.32%) |
Jan 10, 2018 | 65.04 | 65.04 | 64.17 | 64.47 | 9,755 | -0.14(-0.22%) |
Jan 09, 2018 | 64.69 | 64.69 | 64.30 | 64.61 | 8,588 | +0.67(+1.06%) |
Jan 08, 2018 | 63.81 | 63.98 | 63.81 | 63.94 | 7,510 | +0.48(+0.75%) |
Jan 05, 2018 | 63.51 | 64.11 | 63.25 | 63.46 | 8,972 | +0.76(+1.21%) |
Jan 04, 2018 | 62.49 | 62.81 | 62.30 | 62.70 | 10,612 | +1.60(+2.62%) |
Jan 03, 2018 | 60.51 | 61.14 | 60.51 | 61.10 | 14,332 | +1.02(+1.70%) |
Jan 02, 2018 | 60.09 | 59.70 | 60.08 | 8,837 | +0.38(+0.64%) | |
Dec 29, 2017 | 59.70 | 59.70 | 59.70 | 0 | +0.20(+0.34%) | |
Dec 28, 2017 | 59.72 | 59.72 | 59.36 | 59.50 | 5,571 | -0.36(-0.60%) |
Dec 27, 2017 | 59.99 | 59.99 | 59.77 | 59.86 | 4,494 | -0.44(-0.73%) |
Dec 26, 2017 | 60.36 | 60.36 | 60.00 | 60.30 | 4,545 | +0.52(+0.88%) |
Dec 22, 2017 | 59.55 | 59.79 | 59.55 | 59.77 | 7,988 | +0.66(+1.11%) |
Dec 21, 2017 | 59.05 | 59.19 | 58.85 | 59.12 | 4,444 | +0.15(+0.25%) |
Dec 20, 2017 | 59.09 | 59.09 | 58.85 | 58.97 | 5,900 | +0.20(+0.33%) |
Dec 19, 2017 | 59.01 | 59.01 | 58.51 | 58.77 | 8,123 | -1.20(-2.00%) |
Dec 18, 2017 | 60.54 | 60.54 | 59.95 | 59.98 | 14,526 | +1.38(+2.36%) |
Dec 15, 2017 | 59.00 | 59.31 | 58.32 | 58.59 | 9,855 | -0.33(-0.56%) |
Dec 14, 2017 | 58.60 | 59.27 | 58.60 | 58.92 | 5,484 | +0.88(+1.51%) |
Dec 13, 2017 | 58.14 | 58.24 | 57.95 | 58.05 | 3,879 | -0.68(-1.17%) |
Dec 12, 2017 | 58.79 | 58.80 | 58.41 | 58.73 | 2,822 | +1.06(+1.85%) |
Dec 11, 2017 | 57.72 | 57.75 | 57.55 | 57.66 | 10,633 | -0.33(-0.57%) |
Dec 08, 2017 | 59.03 | 59.03 | 57.88 | 57.99 | 18,468 | -0.88(-1.49%) |
Dec 07, 2017 | 59.36 | 59.36 | 58.43 | 58.87 | 5,156 | +1.52(+2.64%) |
Dec 06, 2017 | 58.13 | 58.13 | 57.31 | 57.35 | 19,996 | -0.89(-1.53%) |
Dec 05, 2017 | 58.30 | 58.44 | 57.72 | 58.24 | 17,995 | -1.51(-2.52%) |
Dec 04, 2017 | 59.18 | 59.38 | 59.18 | 59.75 | 6,714 | -0.90(-1.48%) |
Dec 01, 2017 | 61.49 | 61.49 | 59.90 | 60.65 | 12,559 | +1.18(+1.98%) |
Nov 30, 2017 | 59.05 | 59.60 | 59.05 | 59.47 | 32,979 | -1.97(-3.20%) |
Nov 29, 2017 | 62.80 | 62.80 | 61.33 | 61.44 | 22,922 | -0.48(-0.78%) |
Nov 28, 2017 | 63.10 | 63.10 | 61.01 | 61.92 | 20,655 | -2.28(-3.54%) |
Nov 27, 2017 | 64.23 | 64.32 | 64.16 | 64.20 | 68,550 | -0.36(-0.56%) |
Nov 24, 2017 | 64.48 | 64.56 | 64.48 | 64.56 | 2,217 | +0.83(+1.29%) |
Nov 22, 2017 | 64.21 | 64.21 | 63.58 | 63.73 | 5,376 | +1.59(+2.57%) |
Nov 21, 2017 | 60.92 | 62.28 | 60.92 | 62.14 | 7,337 | +0.69(+1.11%) |
Nov 20, 2017 | 61.91 | 61.91 | 61.06 | 61.45 | 6,586 | +1.34(+2.22%) |
Nov 17, 2017 | 60.00 | 60.18 | 59.91 | 60.12 | 11,540 | +0.71(+1.20%) |
Nov 16, 2017 | 59.07 | 59.41 | 59.01 | 59.41 | 3,795 | +1.24(+2.13%) |
Nov 15, 2017 | 57.89 | 58.17 | 57.83 | 58.17 | 2,559 | -0.72(-1.22%) |
Nov 14, 2017 | 59.12 | 59.26 | 58.66 | 58.89 | 11,163 | +0.45(+0.77%) |
Nov 13, 2017 | 58.39 | 58.75 | 58.31 | 58.44 | 9,840 | +0.42(+0.72%) |
Nov 10, 2017 | 58.06 | 58.07 | 57.74 | 58.02 | 20,553 | -0.53(-0.91%) |
Nov 09, 2017 | 58.96 | 58.96 | 58.13 | 58.55 | 6,722 | -0.47(-0.80%) |
Nov 08, 2017 | 59.01 | 59.04 | 58.88 | 59.02 | 16,845 | +2.32(+4.09%) |
Nov 07, 2017 | 57.08 | 57.08 | 56.58 | 56.70 | 5,807 | +0.12(+0.21%) |
Nov 06, 2017 | 56.35 | 56.58 | 56.24 | 56.58 | 142,953 | -0.53(-0.93%) |
Nov 03, 2017 | 56.84 | 57.11 | 56.80 | 57.11 | 11,070 | +0.25(+0.44%) |
Nov 02, 2017 | 56.90 | 56.90 | 56.60 | 56.86 | 8,647 | +0.66(+1.17%) |