Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.20 | 60.20 | 56.20 | 59.80 | 209,741 | +1.80(+3.10%) |
Oct 30, 2017 | 51.60 | 58.40 | 51.20 | 58.00 | 271,509 | +7.20(+14.17%) |
Oct 27, 2017 | 47.00 | 51.20 | 46.00 | 50.80 | 199,444 | +4.60(+9.96%) |
Oct 26, 2017 | 46.40 | 47.10 | 45.12 | 46.20 | 128,542 | +0.00(+0.00%) |
Oct 25, 2017 | 47.20 | 47.60 | 45.20 | 46.20 | 139,302 | -1.20(-2.53%) |
Oct 24, 2017 | 47.80 | 48.60 | 47.40 | 47.40 | 171,932 | -0.20(-0.42%) |
Oct 23, 2017 | 49.00 | 49.60 | 47.40 | 47.60 | 80,190 | -1.20(-2.46%) |
Oct 20, 2017 | 49.20 | 50.40 | 48.80 | 48.80 | 129,580 | -0.80(-1.61%) |
Oct 19, 2017 | 50.00 | 50.60 | 49.60 | 49.60 | 69,730 | -1.00(-1.98%) |
Oct 18, 2017 | 52.40 | 53.00 | 50.60 | 50.60 | 101,431 | -1.80(-3.44%) |
Oct 17, 2017 | 52.00 | 52.60 | 51.60 | 52.40 | 67,703 | +0.20(+0.38%) |
Oct 16, 2017 | 53.00 | 53.20 | 52.00 | 52.20 | 73,815 | +0.60(+1.16%) |
Oct 13, 2017 | 51.60 | 52.40 | 51.40 | 51.60 | 73,328 | +0.80(+1.57%) |
Oct 12, 2017 | 51.40 | 51.60 | 50.00 | 50.80 | 100,195 | -1.00(-1.93%) |
Oct 11, 2017 | 53.40 | 53.80 | 51.40 | 51.80 | 100,039 | -1.60(-3.00%) |
Oct 10, 2017 | 56.40 | 56.80 | 53.40 | 53.40 | 137,668 | -2.00(-3.61%) |
Oct 09, 2017 | 55.80 | 55.80 | 54.80 | 55.40 | 29,692 | +0.00(+0.00%) |
Oct 06, 2017 | 55.40 | 55.60 | 52.80 | 55.40 | 105,637 | -1.60(-2.81%) |
Oct 05, 2017 | 56.20 | 58.00 | 56.00 | 57.00 | 82,680 | +0.80(+1.42%) |
Oct 04, 2017 | 58.20 | 58.80 | 55.80 | 56.20 | 127,387 | -2.20(-3.77%) |
Oct 03, 2017 | 58.00 | 59.20 | 57.80 | 58.40 | 86,049 | +0.60(+1.04%) |
Oct 02, 2017 | 61.20 | 61.20 | 57.80 | 57.80 | 203,062 | -4.60(-7.37%) |
Sep 29, 2017 | 63.40 | 64.00 | 62.00 | 62.40 | 136,021 | -1.60(-2.50%) |
Sep 28, 2017 | 63.40 | 64.40 | 62.80 | 64.00 | 114,020 | +1.00(+1.59%) |
Sep 27, 2017 | 63.80 | 64.60 | 62.00 | 63.00 | 165,116 | -0.40(-0.63%) |
Sep 26, 2017 | 61.40 | 63.40 | 60.80 | 63.40 | 137,903 | +1.60(+2.59%) |
Sep 25, 2017 | 62.80 | 64.80 | 61.60 | 61.80 | 273,488 | +0.40(+0.65%) |
Sep 22, 2017 | 59.60 | 62.10 | 59.60 | 61.40 | 119,781 | +1.60(+2.68%) |
Sep 21, 2017 | 59.20 | 60.40 | 58.40 | 59.80 | 166,367 | +0.20(+0.34%) |
Sep 20, 2017 | 57.20 | 60.00 | 56.80 | 59.60 | 359,265 | +3.00(+5.30%) |
Sep 19, 2017 | 57.80 | 59.20 | 56.00 | 56.60 | 201,305 | -1.00(-1.74%) |
Sep 18, 2017 | 58.20 | 59.40 | 57.00 | 57.60 | 193,928 | +0.20(+0.35%) |
Sep 15, 2017 | 57.40 | 58.00 | 56.70 | 57.40 | 129,510 | +0.00(+0.00%) |
Sep 14, 2017 | 57.20 | 60.00 | 56.70 | 57.40 | 160,653 | +0.60(+1.06%) |
Sep 13, 2017 | 55.60 | 57.60 | 55.60 | 56.80 | 290,553 | +2.20(+4.03%) |
Sep 12, 2017 | 54.20 | 57.10 | 54.20 | 54.60 | 180,212 | +0.00(+0.00%) |
Sep 11, 2017 | 52.80 | 55.40 | 52.70 | 54.60 | 153,011 | +2.00(+3.80%) |
Sep 08, 2017 | 54.80 | 55.00 | 51.90 | 52.60 | 145,273 | -2.20(-4.01%) |
Sep 07, 2017 | 55.80 | 56.60 | 54.80 | 54.80 | 147,751 | -2.00(-3.52%) |
Sep 06, 2017 | 52.20 | 57.00 | 52.20 | 56.80 | 397,753 | +4.80(+9.23%) |
Sep 05, 2017 | 52.00 | 53.30 | 51.60 | 52.00 | 178,869 | +0.80(+1.56%) |
Sep 01, 2017 | 51.20 | 51.20 | 49.90 | 51.20 | 142,395 | +0.00(+0.00%) |
Aug 31, 2017 | 48.40 | 51.40 | 48.10 | 51.20 | 202,835 | +3.00(+6.22%) |
Aug 30, 2017 | 49.00 | 49.40 | 47.60 | 48.20 | 282,165 | -1.60(-3.21%) |
Aug 29, 2017 | 49.60 | 50.60 | 48.80 | 49.80 | 117,799 | -0.40(-0.80%) |
Aug 28, 2017 | 51.60 | 51.80 | 49.25 | 50.20 | 108,274 | -1.20(-2.33%) |
Aug 25, 2017 | 51.40 | 52.20 | 51.00 | 51.40 | 87,340 | +0.20(+0.39%) |
Aug 24, 2017 | 53.00 | 53.00 | 50.80 | 51.20 | 77,070 | -2.00(-3.76%) |
Aug 23, 2017 | 51.40 | 53.40 | 51.00 | 53.20 | 100,393 | +1.40(+2.70%) |
Aug 22, 2017 | 51.40 | 52.80 | 51.40 | 51.80 | 75,750 | +0.40(+0.78%) |
Aug 21, 2017 | 53.40 | 53.90 | 51.20 | 51.40 | 91,514 | -2.60(-4.81%) |
Aug 18, 2017 | 52.40 | 55.00 | 52.10 | 54.00 | 72,887 | +1.80(+3.45%) |
Aug 17, 2017 | 53.00 | 54.10 | 52.00 | 52.20 | 177,680 | -1.00(-1.88%) |
Aug 16, 2017 | 55.60 | 56.00 | 52.20 | 53.20 | 160,412 | -2.20(-3.97%) |
Aug 15, 2017 | 58.60 | 58.60 | 55.00 | 55.40 | 214,864 | -3.20(-5.46%) |
Aug 14, 2017 | 59.00 | 59.60 | 58.00 | 58.60 | 134,127 | -0.40(-0.68%) |
Aug 11, 2017 | 58.40 | 61.78 | 58.20 | 59.00 | 209,612 | +0.20(+0.34%) |
Aug 10, 2017 | 59.00 | 60.60 | 58.60 | 58.80 | 106,993 | -0.20(-0.34%) |
Aug 09, 2017 | 58.60 | 59.40 | 58.20 | 59.00 | 124,555 | +0.40(+0.68%) |
Aug 08, 2017 | 58.40 | 60.20 | 58.20 | 58.60 | 177,784 | +0.40(+0.69%) |
Aug 07, 2017 | 60.80 | 60.80 | 57.60 | 58.20 | 106,323 | -2.60(-4.28%) |
Aug 04, 2017 | 58.80 | 61.20 | 57.40 | 60.80 | 85,194 | +2.60(+4.47%) |
Aug 03, 2017 | 58.80 | 59.80 | 57.80 | 58.20 | 252,161 | -0.60(-1.02%) |
Aug 02, 2017 | 59.40 | 59.40 | 57.00 | 58.80 | 112,764 | -0.60(-1.01%) |