Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.45 | 59.87 | 55.43 | 56.05 | 591,496 | -2.95(-5.00%) |
Jan 30, 2018 | 58.44 | 60.28 | 58.28 | 59.00 | 673,652 | -0.38(-0.64%) |
Jan 29, 2018 | 57.35 | 60.77 | 57.35 | 59.38 | 591,238 | +1.49(+2.57%) |
Jan 26, 2018 | 57.75 | 58.84 | 57.05 | 57.89 | 723,270 | +1.16(+2.04%) |
Jan 25, 2018 | 57.80 | 59.33 | 54.12 | 56.73 | 1,400,441 | +1.37(+2.47%) |
Jan 24, 2018 | 56.60 | 57.40 | 55.13 | 55.36 | 643,769 | -1.19(-2.10%) |
Jan 23, 2018 | 57.97 | 59.62 | 55.47 | 56.55 | 1,122,037 | -0.80(-1.39%) |
Jan 22, 2018 | 51.95 | 57.63 | 51.57 | 57.35 | 1,324,152 | +6.09(+11.88%) |
Jan 19, 2018 | 50.32 | 51.88 | 50.32 | 51.26 | 553,057 | +0.71(+1.40%) |
Jan 18, 2018 | 52.00 | 52.00 | 50.46 | 50.55 | 620,610 | -0.98(-1.90%) |
Jan 17, 2018 | 51.87 | 52.35 | 50.86 | 51.53 | 762,371 | +0.21(+0.41%) |
Jan 16, 2018 | 50.00 | 51.86 | 49.16 | 51.32 | 1,182,604 | -1.34(-2.54%) |
Jan 12, 2018 | 52.66 | 52.66 | 52.66 | 0 | -1.41(-2.61%) | |
Jan 11, 2018 | 53.00 | 54.15 | 52.06 | 54.07 | 557,564 | +1.21(+2.29%) |
Jan 10, 2018 | 53.00 | 50.78 | 52.86 | 491,506 | +1.37(+2.66%) | |
Jan 09, 2018 | 50.40 | 52.70 | 50.03 | 51.49 | 1,031,836 | +0.89(+1.76%) |
Jan 08, 2018 | 50.66 | 50.99 | 48.80 | 50.60 | 789,704 | +0.04(+0.08%) |
Jan 05, 2018 | 51.84 | 52.50 | 48.40 | 50.56 | 1,343,879 | -1.28(-2.47%) |
Jan 04, 2018 | 56.50 | 56.55 | 51.29 | 51.84 | 1,785,412 | -3.92(-7.03%) |
Jan 03, 2018 | 53.99 | 56.02 | 52.65 | 55.76 | 1,180,889 | +2.45(+4.60%) |
Jan 02, 2018 | 52.06 | 53.42 | 51.29 | 53.31 | 631,624 | +1.89(+3.68%) |
Dec 29, 2017 | 51.42 | 51.42 | 51.42 | 0 | -0.68(-1.31%) | |
Dec 28, 2017 | 52.72 | 53.17 | 50.80 | 52.10 | 897,590 | -0.62(-1.18%) |
Dec 27, 2017 | 53.52 | 54.44 | 52.28 | 52.72 | 604,764 | -0.40(-0.75%) |
Dec 26, 2017 | 52.87 | 54.59 | 52.17 | 53.12 | 792,212 | +0.37(+0.70%) |
Dec 22, 2017 | 50.71 | 53.13 | 49.66 | 52.75 | 1,217,105 | +2.55(+5.08%) |
Dec 21, 2017 | 48.00 | 50.76 | 47.80 | 50.20 | 1,038,565 | +2.32(+4.85%) |
Dec 20, 2017 | 50.19 | 50.74 | 47.80 | 47.88 | 2,075,054 | -1.06(-2.17%) |
Dec 19, 2017 | 49.00 | 52.39 | 47.52 | 48.94 | 2,931,415 | -0.11(-0.22%) |
Dec 18, 2017 | 47.02 | 49.46 | 46.92 | 49.05 | 1,323,642 | +2.68(+5.78%) |
Dec 15, 2017 | 45.39 | 46.38 | 45.08 | 46.37 | 1,289,066 | +1.16(+2.57%) |
Dec 14, 2017 | 45.51 | 47.00 | 44.80 | 45.21 | 1,523,917 | -0.70(-1.52%) |
Dec 13, 2017 | 44.50 | 46.90 | 44.40 | 45.91 | 1,895,314 | +1.15(+2.58%) |
Dec 12, 2017 | 46.61 | 46.98 | 44.44 | 44.76 | 4,201,418 | -2.96(-6.21%) |
Dec 11, 2017 | 46.99 | 49.75 | 41.06 | 47.72 | 14,758,425 | -25.66(-34.97%) |
Dec 08, 2017 | 71.15 | 74.18 | 70.79 | 73.38 | 669,607 | +2.82(+4.00%) |
Dec 07, 2017 | 71.16 | 72.21 | 68.00 | 70.56 | 521,013 | +0.85(+1.22%) |
Dec 06, 2017 | 70.68 | 70.68 | 68.00 | 69.71 | 455,452 | -1.26(-1.78%) |
Dec 05, 2017 | 68.67 | 72.28 | 68.08 | 70.97 | 658,062 | +2.33(+3.39%) |
Dec 04, 2017 | 71.26 | 68.50 | 68.64 | 417,814 | -1.44(-2.05%) | |
Dec 01, 2017 | 72.59 | 72.90 | 69.60 | 70.08 | 666,519 | -3.15(-4.30%) |
Nov 30, 2017 | 73.73 | 74.82 | 72.78 | 73.23 | 371,420 | -0.04(-0.05%) |
Nov 29, 2017 | 72.93 | 74.44 | 72.28 | 73.27 | 252,733 | +0.34(+0.47%) |
Nov 28, 2017 | 72.27 | 73.20 | 70.48 | 72.93 | 228,001 | +1.14(+1.59%) |
Nov 27, 2017 | 74.43 | 74.60 | 71.69 | 71.79 | 373,758 | -2.32(-3.13%) |
Nov 24, 2017 | 74.46 | 75.59 | 73.89 | 74.11 | 177,872 | +0.08(+0.11%) |
Nov 22, 2017 | 73.45 | 75.25 | 72.22 | 74.03 | 261,596 | +1.27(+1.75%) |
Nov 21, 2017 | 73.47 | 74.05 | 72.19 | 72.76 | 283,574 | +0.04(+0.06%) |
Nov 20, 2017 | 73.73 | 74.28 | 71.27 | 72.72 | 285,146 | -1.21(-1.64%) |
Nov 17, 2017 | 72.67 | 74.18 | 71.88 | 73.93 | 340,947 | +0.85(+1.16%) |
Nov 16, 2017 | 70.00 | 73.50 | 69.54 | 73.08 | 495,412 | +3.72(+5.36%) |
Nov 15, 2017 | 67.80 | 69.95 | 66.86 | 69.36 | 413,106 | +1.11(+1.63%) |
Nov 14, 2017 | 72.00 | 72.35 | 66.13 | 68.25 | 961,949 | -4.40(-6.06%) |
Nov 13, 2017 | 71.81 | 72.86 | 71.24 | 72.65 | 551,326 | +0.40(+0.55%) |
Nov 10, 2017 | 71.76 | 72.55 | 71.08 | 72.25 | 372,894 | +0.49(+0.68%) |
Nov 09, 2017 | 72.80 | 72.87 | 69.13 | 71.76 | 694,157 | -2.17(-2.94%) |
Nov 08, 2017 | 78.99 | 79.51 | 72.66 | 73.93 | 940,303 | -5.86(-7.34%) |
Nov 07, 2017 | 80.50 | 83.78 | 78.50 | 79.79 | 396,538 | -2.04(-2.49%) |
Nov 06, 2017 | 83.08 | 83.87 | 81.06 | 81.83 | 338,267 | -0.23(-0.28%) |
Nov 03, 2017 | 80.00 | 82.57 | 80.00 | 82.06 | 311,220 | +1.98(+2.47%) |
Nov 02, 2017 | 78.56 | 81.11 | 78.50 | 80.08 | 368,344 | +1.52(+1.93%) |