Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 70.60 | 70.60 | 66.60 | 66.80 | 4,136 | -3.50(-4.98%) |
Jan 30, 2018 | 70.80 | 70.80 | 70.00 | 70.30 | 7,806 | -1.30(-1.82%) |
Jan 29, 2018 | 72.00 | 73.90 | 70.51 | 71.60 | 7,841 | +0.20(+0.28%) |
Jan 26, 2018 | 68.70 | 73.00 | 67.60 | 71.40 | 11,936 | +2.90(+4.23%) |
Jan 25, 2018 | 68.40 | 69.09 | 66.41 | 68.50 | 7,186 | +0.10(+0.15%) |
Jan 24, 2018 | 67.60 | 70.00 | 64.80 | 68.40 | 12,599 | +1.40(+2.09%) |
Jan 23, 2018 | 63.60 | 68.89 | 63.25 | 67.00 | 19,053 | +4.10(+6.52%) |
Jan 22, 2018 | 62.10 | 64.90 | 61.00 | 62.90 | 6,811 | +1.30(+2.11%) |
Jan 19, 2018 | 62.10 | 62.50 | 61.40 | 61.60 | 1,120 | -0.50(-0.81%) |
Jan 18, 2018 | 62.29 | 62.70 | 61.10 | 62.10 | 5,256 | -0.10(-0.16%) |
Jan 17, 2018 | 61.30 | 62.60 | 60.00 | 62.20 | 7,067 | +0.90(+1.47%) |
Jan 16, 2018 | 67.50 | 67.50 | 57.50 | 61.30 | 15,104 | -1.50(-2.39%) |
Jan 12, 2018 | 62.80 | 62.80 | 62.80 | 0 | +0.60(+0.96%) | |
Jan 11, 2018 | 62.00 | 63.40 | 60.10 | 62.20 | 4,626 | +0.90(+1.47%) |
Jan 10, 2018 | 63.20 | 63.20 | 61.00 | 61.30 | 2,846 | -1.00(-1.61%) |
Jan 09, 2018 | 63.20 | 63.20 | 62.20 | 62.30 | 1,226 | -1.50(-2.35%) |
Jan 08, 2018 | 62.81 | 65.00 | 61.60 | 63.80 | 3,924 | +1.06(+1.70%) |
Jan 05, 2018 | 63.00 | 63.70 | 62.00 | 62.74 | 5,012 | -0.56(-0.89%) |
Jan 04, 2018 | 63.50 | 65.60 | 62.60 | 63.30 | 8,295 | -0.54(-0.84%) |
Jan 03, 2018 | 62.00 | 64.20 | 62.00 | 63.84 | 9,152 | +1.73(+2.79%) |
Jan 02, 2018 | 61.00 | 64.00 | 60.50 | 62.10 | 12,446 | -0.30(-0.48%) |
Dec 29, 2017 | 62.40 | 62.40 | 62.40 | 0 | +1.20(+1.96%) | |
Dec 28, 2017 | 60.75 | 62.00 | 60.10 | 61.20 | 3,653 | +0.70(+1.16%) |
Dec 27, 2017 | 60.70 | 62.12 | 60.00 | 60.50 | 6,178 | -0.50(-0.82%) |
Dec 26, 2017 | 61.00 | 62.60 | 60.50 | 61.00 | 5,287 | -0.10(-0.16%) |
Dec 22, 2017 | 60.80 | 63.99 | 60.40 | 61.10 | 4,687 | -0.20(-0.33%) |
Dec 21, 2017 | 61.00 | 63.70 | 60.10 | 61.30 | 4,193 | +0.00(+0.00%) |
Dec 20, 2017 | 61.80 | 62.52 | 61.10 | 61.30 | 11,586 | -0.70(-1.13%) |
Dec 19, 2017 | 63.00 | 64.50 | 61.60 | 62.00 | 5,971 | -1.80(-2.82%) |
Dec 18, 2017 | 68.30 | 68.30 | 63.50 | 63.80 | 6,989 | -3.90(-5.76%) |
Dec 15, 2017 | 66.60 | 68.00 | 65.60 | 67.70 | 2,579 | +1.00(+1.50%) |
Dec 14, 2017 | 67.30 | 68.59 | 66.60 | 66.70 | 3,295 | +0.00(+0.00%) |
Dec 13, 2017 | 64.50 | 68.30 | 63.50 | 66.70 | 3,977 | +2.10(+3.25%) |
Dec 12, 2017 | 64.64 | 65.60 | 63.00 | 64.60 | 4,083 | -0.20(-0.31%) |
Dec 11, 2017 | 65.50 | 66.20 | 64.50 | 64.80 | 4,534 | -0.50(-0.77%) |
Dec 08, 2017 | 68.60 | 68.70 | 65.20 | 65.30 | 2,664 | -2.30(-3.40%) |
Dec 07, 2017 | 65.60 | 69.50 | 64.60 | 67.60 | 4,521 | +2.60(+4.00%) |
Dec 06, 2017 | 64.30 | 67.65 | 63.50 | 65.00 | 3,196 | +0.70(+1.09%) |
Dec 05, 2017 | 66.80 | 69.00 | 63.60 | 64.30 | 8,359 | -2.50(-3.74%) |
Dec 04, 2017 | 71.40 | 71.40 | 66.10 | 66.80 | 12,726 | -1.20(-1.76%) |
Dec 01, 2017 | 64.70 | 79.50 | 62.73 | 68.00 | 19,105 | +3.40(+5.26%) |
Nov 30, 2017 | 64.70 | 67.67 | 64.50 | 64.60 | 3,680 | -0.30(-0.46%) |
Nov 29, 2017 | 68.30 | 70.60 | 64.90 | 64.90 | 5,608 | -1.60(-2.41%) |
Nov 28, 2017 | 70.00 | 70.90 | 66.00 | 66.50 | 10,220 | -3.60(-5.14%) |
Nov 27, 2017 | 74.70 | 74.90 | 70.00 | 70.10 | 6,696 | -2.90(-3.97%) |
Nov 24, 2017 | 73.00 | 75.00 | 71.20 | 73.00 | 5,312 | +0.60(+0.83%) |
Nov 22, 2017 | 71.10 | 75.00 | 70.20 | 72.40 | 7,373 | +2.40(+3.43%) |
Nov 21, 2017 | 67.80 | 73.02 | 67.80 | 70.00 | 12,484 | +4.00(+6.06%) |
Nov 20, 2017 | 72.90 | 76.07 | 66.00 | 66.00 | 16,376 | -5.40(-7.56%) |
Nov 17, 2017 | 69.00 | 74.90 | 67.50 | 71.40 | 32,932 | +4.40(+6.57%) |
Nov 16, 2017 | 60.90 | 69.70 | 58.90 | 67.00 | 30,496 | +7.00(+11.67%) |
Nov 15, 2017 | 60.60 | 62.40 | 56.50 | 60.00 | 5,040 | +0.17(+0.29%) |
Nov 14, 2017 | 60.80 | 62.10 | 58.60 | 59.83 | 1,302 | -2.67(-4.28%) |
Nov 13, 2017 | 62.00 | 65.82 | 56.20 | 62.50 | 11,878 | +1.40(+2.29%) |
Nov 10, 2017 | 56.80 | 61.62 | 56.28 | 61.10 | 3,209 | +2.50(+4.26%) |
Nov 09, 2017 | 56.00 | 60.30 | 56.00 | 58.60 | 3,960 | +2.10(+3.72%) |
Nov 08, 2017 | 55.00 | 59.39 | 53.60 | 56.50 | 3,965 | +1.39(+2.53%) |
Nov 07, 2017 | 56.60 | 56.70 | 54.83 | 55.11 | 598 | -0.89(-1.59%) |
Nov 06, 2017 | 55.40 | 58.70 | 55.40 | 56.00 | 1,129 | +1.40(+2.56%) |
Nov 03, 2017 | 54.60 | 56.20 | 54.00 | 54.60 | 1,346 | -0.20(-0.36%) |
Nov 02, 2017 | 55.80 | 57.55 | 53.80 | 54.80 | 679 | -1.76(-3.12%) |