Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 36.84 | 36.84 | 36.84 | 0 | -1.08(-2.85%) | |
Dec 28, 2017 | 38.52 | 38.76 | 37.80 | 37.92 | 66,425 | -0.48(-1.25%) |
Dec 27, 2017 | 37.68 | 39.54 | 37.31 | 38.40 | 67,539 | +0.72(+1.91%) |
Dec 26, 2017 | 36.00 | 38.04 | 35.88 | 37.68 | 96,188 | +1.80(+5.02%) |
Dec 22, 2017 | 37.20 | 37.20 | 35.40 | 35.88 | 98,931 | -0.72(-1.97%) |
Dec 21, 2017 | 36.96 | 37.44 | 36.00 | 36.60 | 81,938 | -0.12(-0.33%) |
Dec 20, 2017 | 38.76 | 38.88 | 36.60 | 36.72 | 83,964 | -1.20(-3.16%) |
Dec 19, 2017 | 37.80 | 39.06 | 37.44 | 37.92 | 73,444 | +0.00(+0.00%) |
Dec 18, 2017 | 37.80 | 39.24 | 37.68 | 37.92 | 100,604 | +0.24(+0.64%) |
Dec 15, 2017 | 39.24 | 39.60 | 37.44 | 37.68 | 380,331 | -6.12(-13.97%) |
Dec 14, 2017 | 45.48 | 45.54 | 43.32 | 43.80 | 79,040 | -1.80(-3.95%) |
Dec 13, 2017 | 44.40 | 45.96 | 41.16 | 45.60 | 114,748 | +0.96(+2.15%) |
Dec 12, 2017 | 43.80 | 46.56 | 42.12 | 44.64 | 144,418 | +1.44(+3.33%) |
Dec 11, 2017 | 56.76 | 57.48 | 41.64 | 43.20 | 725,475 | -8.76(-16.86%) |
Dec 08, 2017 | 50.88 | 52.44 | 49.68 | 51.96 | 107,506 | +4.32(+9.07%) |
Dec 07, 2017 | 46.20 | 48.66 | 45.24 | 47.64 | 41,103 | +1.92(+4.20%) |
Dec 06, 2017 | 46.92 | 47.88 | 45.00 | 45.72 | 36,676 | -1.08(-2.31%) |
Dec 05, 2017 | 46.20 | 48.84 | 45.00 | 46.80 | 48,688 | +0.72(+1.56%) |
Dec 04, 2017 | 49.56 | 50.52 | 45.36 | 46.08 | 60,389 | -3.60(-7.25%) |
Dec 01, 2017 | 52.32 | 52.80 | 47.76 | 49.68 | 77,430 | -0.84(-1.66%) |
Nov 30, 2017 | 47.28 | 51.24 | 46.20 | 50.52 | 176,066 | +6.60(+15.03%) |
Nov 29, 2017 | 42.24 | 44.04 | 42.00 | 43.92 | 22,058 | +1.32(+3.10%) |
Nov 28, 2017 | 44.04 | 44.40 | 42.00 | 42.60 | 38,439 | -0.72(-1.66%) |
Nov 27, 2017 | 44.04 | 44.40 | 42.12 | 43.32 | 41,392 | -0.48(-1.10%) |
Nov 24, 2017 | 44.40 | 44.52 | 43.20 | 43.80 | 11,872 | -0.36(-0.82%) |
Nov 22, 2017 | 44.40 | 45.12 | 43.68 | 44.16 | 29,158 | +0.24(+0.55%) |
Nov 21, 2017 | 44.16 | 46.08 | 43.68 | 43.92 | 63,379 | +0.48(+1.10%) |
Nov 20, 2017 | 41.16 | 44.22 | 40.81 | 43.44 | 38,973 | +2.28(+5.54%) |
Nov 17, 2017 | 41.52 | 41.76 | 40.08 | 41.16 | 14,432 | -0.36(-0.87%) |
Nov 16, 2017 | 39.48 | 42.18 | 39.48 | 41.52 | 38,402 | +2.28(+5.81%) |
Nov 15, 2017 | 39.00 | 40.20 | 38.04 | 39.24 | 15,419 | +0.00(+0.00%) |
Nov 14, 2017 | 40.80 | 40.80 | 38.40 | 39.24 | 25,268 | -1.44(-3.54%) |
Nov 13, 2017 | 41.76 | 42.72 | 40.68 | 40.68 | 28,552 | -0.96(-2.31%) |
Nov 10, 2017 | 39.96 | 42.00 | 39.84 | 41.64 | 15,081 | +1.20(+2.97%) |
Nov 09, 2017 | 39.60 | 40.68 | 38.88 | 40.44 | 17,376 | +0.60(+1.51%) |
Nov 08, 2017 | 40.44 | 40.92 | 39.00 | 39.84 | 24,771 | -0.60(-1.48%) |
Nov 07, 2017 | 42.00 | 42.00 | 39.60 | 40.44 | 38,132 | -2.16(-5.07%) |
Nov 06, 2017 | 42.48 | 43.77 | 41.76 | 42.60 | 26,328 | -0.24(-0.56%) |
Nov 03, 2017 | 41.88 | 44.04 | 41.04 | 42.84 | 45,453 | +0.84(+2.00%) |
Nov 02, 2017 | 42.00 | 42.72 | 40.20 | 42.00 | 44,851 | +0.36(+0.86%) |
Nov 01, 2017 | 45.84 | 48.00 | 41.64 | 41.64 | 60,683 | -4.20(-9.16%) |
Oct 31, 2017 | 44.04 | 46.20 | 43.71 | 45.84 | 35,898 | +1.92(+4.37%) |
Oct 30, 2017 | 45.36 | 46.44 | 43.20 | 43.92 | 15,860 | -1.20(-2.66%) |
Oct 27, 2017 | 42.96 | 45.48 | 42.24 | 45.12 | 23,295 | +2.52(+5.92%) |
Oct 26, 2017 | 45.48 | 45.48 | 42.36 | 42.60 | 30,166 | -3.00(-6.58%) |
Oct 25, 2017 | 45.00 | 45.84 | 41.04 | 45.60 | 57,731 | +0.24(+0.53%) |
Oct 24, 2017 | 47.04 | 48.72 | 45.12 | 45.36 | 40,793 | -1.20(-2.58%) |
Oct 23, 2017 | 47.88 | 47.88 | 46.20 | 46.56 | 32,638 | -0.84(-1.77%) |
Oct 20, 2017 | 47.88 | 48.60 | 46.32 | 47.40 | 27,933 | +0.00(+0.00%) |
Oct 19, 2017 | 47.28 | 48.12 | 46.20 | 47.40 | 34,113 | +0.60(+1.28%) |
Oct 18, 2017 | 49.56 | 50.52 | 46.56 | 46.80 | 75,608 | -3.00(-6.02%) |
Oct 17, 2017 | 51.00 | 51.60 | 49.08 | 49.80 | 41,086 | -0.72(-1.43%) |
Oct 16, 2017 | 52.20 | 52.80 | 49.80 | 50.52 | 61,631 | -1.68(-3.22%) |
Oct 13, 2017 | 55.08 | 51.24 | 52.20 | 59,819 | -2.16(-3.97%) | |
Oct 12, 2017 | 55.68 | 56.16 | 53.76 | 54.36 | 48,450 | -1.08(-1.95%) |
Oct 11, 2017 | 55.80 | 56.40 | 54.12 | 55.44 | 29,060 | -0.84(-1.49%) |
Oct 10, 2017 | 54.72 | 56.94 | 53.64 | 56.28 | 43,029 | +0.72(+1.30%) |
Oct 09, 2017 | 55.80 | 57.18 | 54.25 | 55.56 | 52,908 | -0.12(-0.22%) |
Oct 06, 2017 | 57.36 | 57.48 | 54.96 | 55.68 | 67,434 | -1.68(-2.93%) |
Oct 05, 2017 | 58.68 | 58.79 | 54.96 | 57.36 | 75,051 | -0.48(-0.83%) |
Oct 04, 2017 | 57.60 | 59.05 | 57.12 | 57.84 | 47,678 | -0.36(-0.62%) |
Oct 03, 2017 | 57.12 | 58.38 | 56.16 | 58.20 | 56,088 | +0.84(+1.46%) |