Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 47.00 | 47.00 | 47.00 | 0 | -0.35(-0.74%) | |
Dec 28, 2017 | 46.95 | 47.45 | 46.80 | 47.35 | 37,599 | +0.35(+0.74%) |
Dec 27, 2017 | 47.15 | 47.55 | 46.55 | 47.00 | 55,421 | -0.25(-0.53%) |
Dec 26, 2017 | 46.85 | 47.45 | 46.67 | 47.25 | 35,972 | +0.10(+0.21%) |
Dec 22, 2017 | 47.45 | 47.50 | 46.80 | 47.15 | 85,529 | -0.45(-0.95%) |
Dec 21, 2017 | 47.70 | 48.15 | 47.48 | 47.60 | 96,826 | +0.10(+0.21%) |
Dec 20, 2017 | 47.75 | 48.15 | 46.15 | 47.50 | 98,581 | +0.05(+0.11%) |
Dec 19, 2017 | 48.50 | 49.30 | 47.30 | 47.45 | 141,839 | -1.20(-2.47%) |
Dec 18, 2017 | 48.35 | 52.90 | 48.35 | 48.65 | 146,019 | +0.95(+1.99%) |
Dec 15, 2017 | 47.80 | 48.45 | 46.70 | 47.70 | 540,638 | +0.00(+0.00%) |
Dec 14, 2017 | 49.00 | 49.25 | 47.25 | 47.70 | 205,435 | -1.30(-2.65%) |
Dec 13, 2017 | 49.60 | 50.15 | 48.85 | 49.00 | 87,645 | -0.45(-0.91%) |
Dec 12, 2017 | 49.60 | 50.00 | 48.80 | 49.45 | 118,984 | -0.05(-0.10%) |
Dec 11, 2017 | 50.15 | 51.50 | 49.40 | 49.50 | 137,445 | -0.25(-0.50%) |
Dec 08, 2017 | 51.10 | 51.30 | 49.67 | 49.75 | 72,044 | -1.25(-2.45%) |
Dec 07, 2017 | 51.35 | 51.75 | 50.65 | 51.00 | 70,915 | -0.20(-0.39%) |
Dec 06, 2017 | 50.25 | 51.40 | 49.80 | 51.20 | 94,296 | +0.70(+1.39%) |
Dec 05, 2017 | 50.05 | 50.85 | 49.70 | 50.50 | 140,940 | +0.45(+0.90%) |
Dec 04, 2017 | 52.10 | 52.10 | 49.85 | 50.05 | 58,603 | -1.40(-2.72%) |
Dec 01, 2017 | 52.25 | 52.70 | 50.25 | 51.45 | 57,870 | -0.85(-1.63%) |
Nov 30, 2017 | 52.35 | 52.55 | 51.40 | 52.30 | 79,230 | +0.55(+1.06%) |
Nov 29, 2017 | 53.25 | 53.65 | 50.90 | 51.75 | 114,887 | -1.55(-2.91%) |
Nov 28, 2017 | 52.75 | 53.40 | 52.25 | 53.30 | 109,471 | +0.65(+1.23%) |
Nov 27, 2017 | 53.75 | 53.90 | 52.50 | 52.65 | 64,925 | -0.75(-1.40%) |
Nov 24, 2017 | 53.40 | 53.50 | 52.55 | 53.40 | 42,071 | +0.30(+0.56%) |
Nov 22, 2017 | 53.60 | 54.40 | 52.60 | 53.10 | 82,337 | -0.55(-1.03%) |
Nov 21, 2017 | 52.85 | 53.95 | 52.85 | 53.65 | 78,248 | +1.05(+2.00%) |
Nov 20, 2017 | 51.90 | 53.40 | 51.60 | 52.60 | 154,831 | +0.80(+1.54%) |
Nov 17, 2017 | 51.40 | 52.25 | 51.05 | 51.80 | 86,406 | -0.05(-0.10%) |
Nov 16, 2017 | 51.90 | 52.15 | 51.45 | 51.85 | 92,494 | +0.25(+0.48%) |
Nov 15, 2017 | 51.45 | 51.85 | 50.25 | 51.60 | 78,010 | -0.35(-0.67%) |
Nov 14, 2017 | 51.55 | 52.50 | 51.55 | 51.95 | 69,736 | -0.15(-0.29%) |
Nov 13, 2017 | 52.50 | 52.70 | 51.65 | 52.10 | 131,319 | -0.90(-1.70%) |
Nov 10, 2017 | 52.80 | 54.40 | 52.65 | 53.00 | 158,754 | +0.25(+0.47%) |
Nov 09, 2017 | 52.50 | 52.95 | 52.05 | 52.75 | 158,780 | +0.17(+0.33%) |
Nov 08, 2017 | 50.90 | 52.65 | 50.85 | 52.58 | 168,797 | +1.58(+3.09%) |
Nov 07, 2017 | 51.60 | 51.60 | 49.90 | 51.00 | 114,363 | -0.70(-1.35%) |
Nov 06, 2017 | 51.10 | 51.90 | 51.00 | 51.70 | 101,623 | +0.80(+1.57%) |
Nov 03, 2017 | 51.40 | 52.95 | 50.80 | 50.90 | 169,700 | -0.60(-1.17%) |
Nov 02, 2017 | 51.10 | 51.55 | 50.45 | 51.50 | 135,928 | +0.05(+0.10%) |
Nov 01, 2017 | 52.40 | 52.40 | 51.15 | 51.45 | 142,446 | -0.35(-0.68%) |
Oct 31, 2017 | 51.10 | 52.65 | 50.60 | 51.80 | 304,118 | +0.60(+1.17%) |
Oct 30, 2017 | 47.30 | 51.80 | 47.15 | 51.20 | 431,037 | +4.95(+10.70%) |
Oct 27, 2017 | 41.55 | 47.90 | 41.05 | 46.25 | 647,825 | +8.30(+21.87%) |
Oct 26, 2017 | 39.05 | 39.25 | 37.50 | 37.95 | 104,863 | -0.85(-2.19%) |
Oct 25, 2017 | 37.65 | 38.85 | 37.65 | 38.80 | 158,426 | +1.15(+3.05%) |
Oct 24, 2017 | 37.70 | 38.10 | 37.50 | 37.65 | 100,543 | +0.10(+0.27%) |
Oct 23, 2017 | 37.60 | 37.80 | 37.30 | 37.55 | 270,643 | +0.10(+0.27%) |
Oct 20, 2017 | 38.15 | 38.20 | 37.42 | 37.45 | 114,248 | -0.20(-0.53%) |
Oct 19, 2017 | 38.60 | 38.60 | 37.35 | 37.65 | 86,884 | -1.35(-3.46%) |
Oct 18, 2017 | 39.50 | 39.65 | 38.95 | 39.00 | 80,190 | -0.45(-1.14%) |
Oct 17, 2017 | 40.35 | 40.60 | 39.33 | 39.45 | 88,917 | -0.95(-2.35%) |
Oct 16, 2017 | 40.05 | 40.95 | 39.85 | 40.40 | 77,969 | +0.30(+0.75%) |
Oct 13, 2017 | 38.10 | 40.45 | 37.75 | 40.10 | 669,571 | +2.30(+6.08%) |
Oct 12, 2017 | 38.00 | 38.25 | 37.70 | 37.80 | 73,870 | -0.20(-0.53%) |
Oct 11, 2017 | 38.35 | 38.85 | 37.92 | 38.00 | 72,622 | -0.40(-1.04%) |
Oct 10, 2017 | 38.30 | 38.60 | 37.85 | 38.40 | 60,734 | +0.35(+0.92%) |
Oct 09, 2017 | 38.45 | 38.55 | 37.80 | 38.05 | 67,099 | -0.25(-0.65%) |
Oct 06, 2017 | 38.05 | 38.40 | 37.95 | 38.30 | 56,654 | +0.00(+0.00%) |
Oct 05, 2017 | 38.40 | 38.83 | 38.19 | 38.30 | 87,500 | -0.35(-0.91%) |
Oct 04, 2017 | 38.55 | 39.02 | 38.25 | 38.65 | 47,738 | +0.20(+0.52%) |
Oct 03, 2017 | 38.50 | 38.75 | 37.90 | 38.45 | 140,061 | +0.10(+0.26%) |