Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 83.50 | 84.45 | 82.54 | 83.61 | 1,329,186 | +1.16(+1.41%) |
Jan 30, 2018 | 80.74 | 80.96 | 79.01 | 82.45 | 1,654,541 | +0.06(+0.07%) |
Jan 29, 2018 | 79.25 | 82.74 | 79.25 | 82.39 | 2,080,604 | +3.36(+4.25%) |
Jan 26, 2018 | 79.23 | 81.41 | 77.38 | 79.03 | 2,496,658 | +0.10(+0.13%) |
Jan 25, 2018 | 76.20 | 79.37 | 75.06 | 78.93 | 1,782,044 | +2.40(+3.14%) |
Jan 24, 2018 | 78.00 | 78.77 | 75.88 | 76.53 | 2,326,395 | -1.26(-1.62%) |
Jan 23, 2018 | 76.43 | 77.92 | 74.46 | 77.79 | 2,273,018 | +1.01(+1.32%) |
Jan 22, 2018 | 72.41 | 79.75 | 72.18 | 76.78 | 3,235,913 | +5.19(+7.25%) |
Jan 19, 2018 | 69.75 | 72.18 | 69.62 | 71.59 | 3,699,340 | +1.43(+2.04%) |
Jan 18, 2018 | 69.25 | 70.91 | 68.15 | 70.16 | 1,552,946 | +0.76(+1.10%) |
Jan 17, 2018 | 69.99 | 70.98 | 68.52 | 69.40 | 2,594,151 | -0.34(-0.49%) |
Jan 16, 2018 | 73.25 | 75.33 | 68.88 | 69.74 | 3,684,049 | -2.26(-3.14%) |
Jan 12, 2018 | 72.00 | 72.00 | 72.00 | 0 | +2.12(+3.03%) | |
Jan 11, 2018 | 68.51 | 70.52 | 68.05 | 69.88 | 2,454,666 | +0.98(+1.42%) |
Jan 10, 2018 | 65.33 | 68.90 | 6,309,783 | +0.87(+1.28%) | ||
Jan 09, 2018 | 58.20 | 69.42 | 58.20 | 68.03 | 5,983,259 | +10.63(+18.52%) |
Jan 08, 2018 | 57.15 | 57.70 | 54.63 | 57.40 | 1,337,128 | -0.36(-0.62%) |
Jan 05, 2018 | 58.34 | 58.91 | 57.21 | 57.76 | 1,519,636 | -0.58(-0.99%) |
Jan 04, 2018 | 57.86 | 58.88 | 56.81 | 58.34 | 1,420,563 | +0.48(+0.83%) |
Jan 03, 2018 | 57.75 | 59.46 | 57.40 | 57.86 | 1,519,345 | +0.21(+0.36%) |
Jan 02, 2018 | 59.57 | 59.69 | 56.32 | 57.65 | 2,000,057 | -2.07(-3.47%) |
Dec 29, 2017 | 59.72 | 59.72 | 59.72 | 0 | -0.78(-1.29%) | |
Dec 28, 2017 | 59.35 | 61.88 | 59.04 | 60.50 | 1,445,201 | +1.46(+2.47%) |
Dec 27, 2017 | 60.20 | 60.52 | 58.93 | 59.04 | 1,435,942 | -0.96(-1.60%) |
Dec 26, 2017 | 58.03 | 60.36 | 57.93 | 60.00 | 1,374,868 | +2.01(+3.47%) |
Dec 22, 2017 | 57.87 | 61.30 | 57.71 | 57.99 | 2,422,548 | +0.57(+0.99%) |
Dec 21, 2017 | 57.85 | 58.21 | 57.04 | 57.42 | 810,778 | -0.46(-0.79%) |
Dec 20, 2017 | 57.16 | 58.13 | 56.47 | 57.88 | 977,213 | +0.83(+1.45%) |
Dec 19, 2017 | 56.89 | 57.89 | 56.39 | 57.05 | 1,650,955 | +0.15(+0.26%) |
Dec 18, 2017 | 57.60 | 58.47 | 56.07 | 56.90 | 1,496,348 | +0.00(+0.00%) |
Dec 15, 2017 | 55.13 | 57.42 | 55.12 | 56.90 | 3,711,627 | +1.85(+3.36%) |
Dec 14, 2017 | 56.54 | 57.83 | 54.68 | 55.05 | 1,552,652 | -1.58(-2.79%) |
Dec 13, 2017 | 54.55 | 56.87 | 54.01 | 56.63 | 1,873,168 | +1.76(+3.21%) |
Dec 12, 2017 | 55.67 | 56.25 | 54.25 | 54.87 | 1,675,515 | -0.34(-0.62%) |
Dec 11, 2017 | 54.23 | 56.35 | 54.03 | 55.21 | 2,313,977 | +1.24(+2.30%) |
Dec 08, 2017 | 54.79 | 55.19 | 53.29 | 53.97 | 2,118,618 | -0.86(-1.57%) |
Dec 07, 2017 | 49.88 | 55.23 | 49.84 | 54.83 | 2,848,373 | +5.14(+10.34%) |
Dec 06, 2017 | 51.86 | 52.00 | 48.45 | 49.69 | 2,852,869 | -2.23(-4.30%) |
Dec 05, 2017 | 50.74 | 52.50 | 49.81 | 51.92 | 2,274,890 | +1.19(+2.35%) |
Dec 04, 2017 | 53.79 | 54.73 | 50.67 | 50.73 | 2,678,431 | -2.61(-4.89%) |
Dec 01, 2017 | 53.57 | 54.17 | 51.90 | 53.34 | 2,839,329 | -0.65(-1.20%) |
Nov 30, 2017 | 54.15 | 55.42 | 53.51 | 53.99 | 2,942,586 | -0.15(-0.28%) |
Nov 29, 2017 | 52.40 | 54.95 | 52.01 | 54.14 | 2,835,718 | +2.02(+3.88%) |
Nov 28, 2017 | 51.75 | 52.65 | 50.22 | 52.12 | 2,618,987 | +0.15(+0.29%) |
Nov 27, 2017 | 52.32 | 52.86 | 50.19 | 51.97 | 3,733,760 | -0.62(-1.18%) |
Nov 24, 2017 | 47.94 | 52.67 | 47.90 | 52.59 | 2,191,986 | +2.84(+5.71%) |
Nov 22, 2017 | 49.91 | 49.91 | 47.59 | 49.75 | 1,938,867 | -0.23(-0.46%) |
Nov 21, 2017 | 46.28 | 50.00 | 46.09 | 49.98 | 3,242,346 | +3.58(+7.72%) |
Nov 20, 2017 | 45.33 | 46.47 | 44.55 | 46.40 | 2,325,997 | +1.41(+3.13%) |
Nov 17, 2017 | 44.75 | 46.93 | 44.20 | 44.99 | 3,677,856 | +0.06(+0.13%) |
Nov 16, 2017 | 42.54 | 45.65 | 41.89 | 44.93 | 5,632,441 | +1.86(+4.32%) |
Nov 15, 2017 | 39.00 | 43.15 | 38.39 | 43.07 | 3,932,837 | +3.51(+8.87%) |
Nov 14, 2017 | 37.10 | 39.98 | 36.25 | 39.56 | 5,917,444 | +2.46(+6.63%) |
Nov 13, 2017 | 41.12 | 41.34 | 36.45 | 37.10 | 17,408,816 | +4.60(+14.15%) |
Nov 10, 2017 | 31.99 | 33.66 | 31.37 | 32.50 | 3,070,476 | +0.76(+2.39%) |
Nov 09, 2017 | 30.60 | 32.60 | 30.30 | 31.74 | 3,168,757 | +1.44(+4.75%) |
Nov 08, 2017 | 28.99 | 31.74 | 28.27 | 30.30 | 6,870,022 | +3.46(+12.89%) |
Nov 07, 2017 | 25.00 | 27.40 | 24.94 | 26.84 | 2,799,165 | +2.56(+10.54%) |
Nov 06, 2017 | 23.85 | 25.35 | 23.85 | 24.28 | 1,714,034 | +0.53(+2.23%) |
Nov 03, 2017 | 23.54 | 23.76 | 23.20 | 23.75 | 1,366,529 | +0.22(+0.93%) |
Nov 02, 2017 | 23.38 | 23.84 | 23.03 | 23.53 | 756,816 | +0.16(+0.68%) |