Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 69.00 | 75.85 | 69.00 | 72.00 | 3,911 | +5.45(+8.19%) |
Oct 27, 2017 | 66.55 | 66.55 | 66.55 | 28 | +0.55(+0.83%) | |
Oct 24, 2017 | 66.00 | 66.00 | 66.00 | 38 | +3.67(+5.89%) | |
Oct 18, 2017 | 62.33 | 62.33 | 62.33 | 309 | -6.14(-8.97%) | |
Oct 13, 2017 | 68.47 | 68.47 | 68.47 | 50 | +2.51(+3.81%) | |
Oct 11, 2017 | 65.96 | 65.96 | 65.96 | 97 | -0.04(-0.06%) | |
Oct 10, 2017 | 66.00 | 66.00 | 66.00 | 66.00 | 418 | +0.96(+1.48%) |
Oct 09, 2017 | 65.04 | 65.04 | 65.04 | 65.04 | 456 | -1.97(-2.94%) |
Oct 05, 2017 | 67.01 | 80 | +0.01(+0.01%) | |||
Oct 04, 2017 | 66.83 | 67.00 | 66.83 | 67.00 | 450 | +0.51(+0.77%) |
Oct 03, 2017 | 61.61 | 66.49 | 61.61 | 66.49 | 1,864 | +4.89(+7.94%) |
Oct 02, 2017 | 60.00 | 61.60 | 59.95 | 61.60 | 1,800 | +1.00(+1.65%) |
Sep 29, 2017 | 58.44 | 60.60 | 58.44 | 60.60 | 3,185 | +2.82(+4.87%) |
Sep 28, 2017 | 57.84 | 58.07 | 57.78 | 57.78 | 2,817 | -0.02(-0.03%) |
Sep 26, 2017 | 57.80 | 98 | +0.80(+1.40%) | |||
Sep 25, 2017 | 57.00 | 57.00 | 57.00 | 57.00 | 253 | +1.28(+2.30%) |
Sep 21, 2017 | 55.72 | 162 | +2.47(+4.64%) | |||
Sep 19, 2017 | 53.25 | 409 | +0.00(+0.00%) | |||
Sep 14, 2017 | 53.25 | 269 | -0.26(-0.49%) | |||
Sep 13, 2017 | 53.51 | 53.51 | 53.51 | 53.51 | 803 | +0.18(+0.34%) |
Sep 12, 2017 | 53.10 | 53.33 | 53.10 | 53.33 | 848 | -3.63(-6.37%) |
Sep 11, 2017 | 57.33 | 57.33 | 55.34 | 56.96 | 837 | -1.04(-1.79%) |
Sep 08, 2017 | 58.00 | 58.00 | 58.00 | 58.00 | 488 | -1.00(-1.69%) |
Sep 07, 2017 | 59.00 | 59.00 | 59.00 | 59.00 | 626 | -1.75(-2.88%) |
Sep 06, 2017 | 59.33 | 60.75 | 57.56 | 60.75 | 642 | -0.90(-1.46%) |
Aug 31, 2017 | 61.65 | 183 | -1.15(-1.83%) | |||
Aug 28, 2017 | 62.80 | 106 | -0.06(-0.10%) | |||
Aug 25, 2017 | 62.86 | 62.86 | 62.86 | 62.86 | 239 | +0.86(+1.39%) |
Aug 24, 2017 | 63.13 | 63.13 | 62.00 | 62.00 | 1,930 | -2.15(-3.35%) |
Aug 22, 2017 | 64.15 | 103 | -0.03(-0.04%) | |||
Aug 21, 2017 | 60.70 | 65.70 | 60.70 | 64.17 | 9,266 | +4.18(+6.98%) |
Aug 18, 2017 | 59.99 | 59.99 | 59.99 | 59.99 | 345 | -0.01(-0.02%) |
Aug 17, 2017 | 58.80 | 60.25 | 58.65 | 60.00 | 2,943 | +2.27(+3.93%) |
Aug 15, 2017 | 57.73 | 3 | +0.83(+1.46%) | |||
Aug 11, 2017 | 56.90 | 178 | +1.47(+2.65%) | |||
Aug 09, 2017 | 55.43 | 28 | +4.28(+8.36%) | |||
Aug 08, 2017 | 51.76 | 52.00 | 48.25 | 51.15 | 2,708 | +1.15(+2.31%) |
Aug 04, 2017 | 50.00 | 267 | -0.32(-0.64%) | |||
Aug 03, 2017 | 50.50 | 50.50 | 50.26 | 50.32 | 1,248 | +0.79(+1.59%) |
Jul 31, 2017 | 49.53 | 214 | -1.22(-2.40%) | |||
Jul 28, 2017 | 49.00 | 50.75 | 49.00 | 50.75 | 368 | +0.10(+0.20%) |
Jul 27, 2017 | 49.30 | 50.65 | 49.30 | 50.65 | 861 | +1.38(+2.80%) |
Jul 26, 2017 | 48.50 | 49.80 | 48.50 | 49.27 | 3,410 | +2.24(+4.76%) |
Jul 25, 2017 | 48.17 | 48.18 | 47.03 | 47.03 | 2,609 | -2.02(-4.12%) |
Jul 24, 2017 | 49.15 | 49.99 | 49.05 | 49.05 | 884 | +0.92(+1.91%) |
Jul 21, 2017 | 48.13 | 48.13 | 48.13 | 48.13 | 124 | -0.32(-0.66%) |
Jul 20, 2017 | 48.00 | 48.65 | 47.90 | 48.45 | 5,370 | +0.87(+1.82%) |
Jul 19, 2017 | 48.50 | 48.50 | 47.50 | 47.58 | 3,756 | -1.08(-2.21%) |
Jul 18, 2017 | 48.25 | 48.66 | 48.25 | 48.66 | 2,573 | +0.08(+0.16%) |
Jul 17, 2017 | 48.58 | 48.58 | 48.58 | 48.58 | 565 | -1.42(-2.84%) |
Jul 14, 2017 | 50.00 | 50.00 | 50.00 | 50.00 | 284 | +1.50(+3.09%) |
Jul 13, 2017 | 48.55 | 48.55 | 48.50 | 48.50 | 633 | -0.59(-1.20%) |
Jul 12, 2017 | 50.55 | 50.55 | 49.03 | 49.09 | 952 | +0.06(+0.12%) |
Jul 11, 2017 | 49.03 | 49.03 | 49.03 | 49.03 | 366 | +0.00(+0.00%) |
Jul 10, 2017 | 49.00 | 49.03 | 49.00 | 49.03 | 699 | -0.81(-1.63%) |
Jul 07, 2017 | 50.00 | 50.00 | 49.84 | 49.84 | 836 | -0.52(-1.04%) |
Jul 06, 2017 | 49.90 | 50.37 | 49.90 | 50.37 | 232 | +0.37(+0.73%) |
Jul 05, 2017 | 52.39 | 52.39 | 50.00 | 50.00 | 8,624 | -0.98(-1.92%) |
Jul 03, 2017 | 50.98 | 50.98 | 50.98 | 50.98 | 102 | +0.00(+0.00%) |
Jun 30, 2017 | 50.98 | 102 | +0.98(+1.96%) | |||
Jun 29, 2017 | 50.50 | 51.00 | 50.00 | 50.00 | 1,072 | -0.03(-0.06%) |
Jun 28, 2017 | 50.00 | 50.49 | 50.00 | 50.03 | 818 | +0.72(+1.46%) |
Jun 27, 2017 | 48.98 | 50.00 | 48.89 | 49.31 | 470 | -0.48(-0.97%) |
Jun 26, 2017 | 49.58 | 49.80 | 49.58 | 49.80 | 678 | +0.30(+0.60%) |
Jun 23, 2017 | 49.01 | 51.00 | 49.01 | 49.50 | 2,637 | -1.47(-2.88%) |
Jun 20, 2017 | 50.97 | 95 | +0.01(+0.02%) | |||
Jun 19, 2017 | 50.96 | 50.96 | 50.96 | 50.96 | 222 | +0.54(+1.07%) |
Jun 16, 2017 | 48.46 | 50.42 | 48.02 | 50.42 | 1,429 | +1.17(+2.38%) |
Jun 15, 2017 | 49.25 | 49.25 | 49.25 | 49.25 | 162 | +0.18(+0.38%) |
Jun 14, 2017 | 49.07 | 49.07 | 49.07 | 49.07 | 294 | -1.18(-2.36%) |
Jun 12, 2017 | 50.25 | 50.25 | 50.25 | 0 | -0.93(-1.82%) | |
Jun 09, 2017 | 51.34 | 51.34 | 51.18 | 51.18 | 711 | +0.88(+1.75%) |
Jun 08, 2017 | 50.30 | 50.30 | 50.30 | 50.30 | 261 | -1.22(-2.37%) |
Jun 07, 2017 | 51.52 | 51.52 | 51.52 | 51.52 | 642 | +0.52(+1.02%) |
Jun 06, 2017 | 50.48 | 51.00 | 50.48 | 51.00 | 754 | -0.14(-0.27%) |
Jun 05, 2017 | 51.06 | 51.14 | 51.06 | 51.14 | 496 | -0.86(-1.65%) |
Jun 01, 2017 | 52.00 | 167 | +0.50(+0.97%) | |||
May 30, 2017 | 51.50 | 142 | +0.06(+0.12%) | |||
May 25, 2017 | 51.44 | 30 | +0.23(+0.45%) | |||
May 22, 2017 | 51.21 | 167 | +0.69(+1.37%) | |||
May 19, 2017 | 51.00 | 51.00 | 50.52 | 50.52 | 1,483 | -0.80(-1.56%) |
May 18, 2017 | 51.24 | 51.32 | 50.82 | 51.32 | 518 | +1.04(+2.07%) |
May 17, 2017 | 52.50 | 52.50 | 50.28 | 50.28 | 1,092 | -2.61(-4.93%) |
May 16, 2017 | 52.86 | 53.40 | 52.80 | 52.89 | 3,630 | +0.01(+0.02%) |
May 15, 2017 | 52.50 | 52.88 | 52.50 | 52.88 | 451 | +0.37(+0.70%) |
May 12, 2017 | 52.51 | 52.51 | 52.51 | 52.51 | 318 | -0.75(-1.41%) |
May 09, 2017 | 53.26 | 53 | -0.12(-0.22%) | |||
May 05, 2017 | 53.38 | 26 | +2.38(+4.67%) | |||
May 04, 2017 | 52.42 | 52.47 | 51.00 | 51.00 | 1,082 | -2.32(-4.35%) |
May 03, 2017 | 53.60 | 53.60 | 53.32 | 53.32 | 201 | -1.08(-1.99%) |
Apr 28, 2017 | 54.40 | 44 | -1.00(-1.81%) | |||
Apr 26, 2017 | 55.40 | 89 | -0.35(-0.63%) | |||
Apr 25, 2017 | 55.02 | 56.63 | 54.74 | 55.75 | 1,096 | +0.34(+0.61%) |
Apr 24, 2017 | 57.44 | 57.44 | 55.24 | 55.41 | 9,704 | -2.79(-4.79%) |
Apr 20, 2017 | 58.20 | 77 | +0.59(+1.02%) | |||
Apr 19, 2017 | 56.68 | 57.61 | 56.68 | 57.61 | 646 | +0.72(+1.27%) |
Apr 18, 2017 | 58.88 | 58.88 | 56.83 | 56.89 | 1,159 | -2.11(-3.58%) |
Apr 17, 2017 | 58.05 | 59.00 | 57.32 | 59.00 | 1,031 | +1.66(+2.90%) |
Apr 13, 2017 | 60.20 | 60.20 | 57.34 | 57.34 | 212 | -1.94(-3.28%) |
Apr 05, 2017 | 59.28 | 764 | +0.28(+0.47%) | |||
Mar 31, 2017 | 59.00 | 95 | -1.70(-2.80%) | |||
Mar 30, 2017 | 58.40 | 60.80 | 58.40 | 60.70 | 7,408 | +2.30(+3.94%) |
Mar 29, 2017 | 58.37 | 58.40 | 58.37 | 58.40 | 673 | -0.50(-0.85%) |
Mar 28, 2017 | 59.67 | 59.67 | 58.05 | 58.90 | 1,500 | +0.87(+1.50%) |
Mar 27, 2017 | 58.03 | 58.03 | 58.03 | 58.03 | 240 | -1.32(-2.23%) |
Mar 23, 2017 | 59.35 | 59.35 | 59.35 | 0 | -0.65(-1.08%) | |
Mar 22, 2017 | 60.00 | 60.00 | 60.00 | 60.00 | 3,592 | -0.00(-0.00%) |
Mar 20, 2017 | 60.00 | 2 | +1.00(+1.70%) | |||
Mar 17, 2017 | 60.00 | 60.00 | 59.00 | 59.00 | 585 | -1.20(-1.99%) |
Mar 14, 2017 | 60.20 | 14 | +0.00(+0.00%) | |||
Mar 13, 2017 | 60.20 | 60.20 | 60.20 | 60.20 | 234 | -0.63(-1.03%) |
Mar 10, 2017 | 58.55 | 60.83 | 58.55 | 60.83 | 1,284 | +1.70(+2.87%) |
Mar 09, 2017 | 59.00 | 60.16 | 59.00 | 59.13 | 2,468 | +0.13(+0.22%) |
Mar 08, 2017 | 59.00 | 59.00 | 59.00 | 59.00 | 683 | +0.00(+0.00%) |
Mar 07, 2017 | 59.00 | 59.00 | 59.00 | 59.00 | 241 | -0.09(-0.15%) |
Mar 06, 2017 | 58.33 | 59.54 | 58.33 | 59.09 | 3,229 | +1.38(+2.39%) |
Mar 03, 2017 | 59.04 | 59.04 | 56.33 | 57.71 | 2,874 | -1.38(-2.34%) |
Mar 02, 2017 | 57.49 | 59.44 | 57.49 | 59.09 | 2,623 | +2.15(+3.78%) |
Mar 01, 2017 | 56.19 | 57.17 | 56.19 | 56.94 | 2,477 | +0.22(+0.39%) |
Feb 27, 2017 | 56.72 | 62 | -0.28(-0.49%) | |||
Feb 24, 2017 | 57.40 | 58.48 | 57.00 | 57.00 | 3,803 | -0.98(-1.69%) |
Feb 23, 2017 | 57.30 | 58.49 | 57.30 | 57.98 | 968 | -0.02(-0.03%) |
Feb 22, 2017 | 58.80 | 58.80 | 56.30 | 58.00 | 1,834 | -0.16(-0.28%) |
Feb 21, 2017 | 53.01 | 62.66 | 53.01 | 58.16 | 11,377 | +7.67(+15.20%) |
Feb 16, 2017 | 50.49 | 50.49 | 50.49 | 0 | +0.41(+0.82%) | |
Feb 13, 2017 | 50.08 | 52 | +0.08(+0.16%) | |||
Feb 08, 2017 | 50.00 | 130 | +0.06(+0.11%) | |||
Feb 07, 2017 | 49.84 | 49.94 | 49.79 | 49.94 | 1,746 | -0.88(-1.72%) |
Feb 03, 2017 | 50.82 | 316 | +1.52(+3.08%) | |||
Feb 02, 2017 | 51.85 | 51.85 | 49.30 | 49.30 | 286 | -3.58(-6.77%) |
Jan 31, 2017 | 52.88 | 6 | +1.31(+2.54%) | |||
Jan 30, 2017 | 51.06 | 51.57 | 51.00 | 51.57 | 1,367 | +0.37(+0.72%) |
Jan 27, 2017 | 48.10 | 51.93 | 48.10 | 51.20 | 4,409 | +2.97(+6.15%) |
Jan 26, 2017 | 48.23 | 48.23 | 48.23 | 48.23 | 161 | -1.02(-2.07%) |
Jan 25, 2017 | 49.22 | 49.25 | 49.22 | 49.25 | 266 | +0.25(+0.51%) |
Jan 23, 2017 | 49.00 | 6 | +1.00(+2.08%) | |||
Jan 18, 2017 | 48.00 | 108 | +2.00(+4.35%) | |||
Jan 17, 2017 | 46.00 | 46.00 | 46.00 | 46.00 | 454 | +1.08(+2.39%) |
Jan 13, 2017 | 44.92 | 44.92 | 44.92 | 0 | -1.07(-2.34%) | |
Jan 12, 2017 | 43.00 | 46.00 | 43.00 | 46.00 | 1,168 | +1.65(+3.72%) |
Jan 11, 2017 | 44.35 | 44.35 | 44.35 | 44.35 | 129 | -0.48(-1.07%) |
Jan 10, 2017 | 43.97 | 44.90 | 43.97 | 44.83 | 1,540 | +0.72(+1.63%) |
Jan 04, 2017 | 44.11 | 154 | +0.96(+2.22%) | |||
Jan 03, 2017 | 43.14 | 43.15 | 43.00 | 43.15 | 15,041 | +0.01(+0.03%) |
Dec 30, 2016 | 43.14 | 43.14 | 43.14 | 0 | +0.14(+0.32%) | |
Dec 29, 2016 | 42.58 | 43.00 | 42.58 | 43.00 | 645 | -0.25(-0.58%) |
Dec 28, 2016 | 42.55 | 43.25 | 42.55 | 43.25 | 1,201 | +0.70(+1.65%) |
Dec 27, 2016 | 42.41 | 42.55 | 42.41 | 42.55 | 570 | -0.35(-0.82%) |
Dec 23, 2016 | 42.90 | 42.90 | 42.90 | 0 | -0.09(-0.21%) | |
Dec 21, 2016 | 42.99 | 33 | -0.08(-0.19%) | |||
Dec 19, 2016 | 43.07 | 20 | +0.56(+1.32%) | |||
Dec 16, 2016 | 43.83 | 43.86 | 42.51 | 42.51 | 649 | -0.47(-1.09%) |
Dec 15, 2016 | 42.74 | 43.00 | 42.50 | 42.98 | 11,093 | +0.24(+0.56%) |
Dec 14, 2016 | 42.74 | 42.74 | 42.74 | 42.74 | 415 | +0.74(+1.76%) |
Dec 13, 2016 | 42.00 | 42.00 | 42.00 | 42.00 | 230 | -0.19(-0.45%) |
Dec 12, 2016 | 42.01 | 42.99 | 42.01 | 42.19 | 4,777 | -1.06(-2.45%) |
Dec 08, 2016 | 43.25 | 74 | +0.05(+0.12%) | |||
Dec 07, 2016 | 44.28 | 44.30 | 43.20 | 43.20 | 1,247 | -0.50(-1.14%) |
Dec 06, 2016 | 44.25 | 44.25 | 43.35 | 43.70 | 784 | -0.55(-1.24%) |
Dec 05, 2016 | 45.04 | 45.04 | 44.25 | 44.25 | 956 | +0.04(+0.09%) |
Dec 02, 2016 | 44.21 | 44.21 | 44.21 | 44.21 | 174 | -0.29(-0.65%) |
Dec 01, 2016 | 45.43 | 45.43 | 44.00 | 44.50 | 1,569 | -0.58(-1.29%) |
Nov 30, 2016 | 45.00 | 45.08 | 45.00 | 45.08 | 268 | +0.08(+0.18%) |
Nov 29, 2016 | 42.85 | 45.00 | 42.85 | 45.00 | 255 | +2.57(+6.06%) |
Nov 28, 2016 | 42.22 | 42.49 | 41.60 | 42.43 | 1,231 | -0.39(-0.91%) |
Nov 25, 2016 | 40.88 | 42.86 | 40.88 | 42.82 | 6,417 | +3.00(+7.53%) |
Nov 23, 2016 | 39.82 | 39.82 | 39.82 | 0 | -0.17(-0.43%) | |
Nov 22, 2016 | 39.53 | 40.02 | 39.38 | 39.99 | 7,935 | +0.48(+1.21%) |
Nov 21, 2016 | 40.11 | 40.70 | 39.51 | 39.51 | 14,748 | -1.20(-2.95%) |
Nov 18, 2016 | 39.92 | 40.71 | 39.92 | 40.71 | 771 | +1.85(+4.77%) |
Nov 17, 2016 | 40.52 | 40.52 | 38.10 | 38.86 | 10,242 | -2.14(-5.22%) |
Nov 16, 2016 | 39.82 | 41.36 | 39.82 | 40.99 | 5,646 | +1.24(+3.13%) |
Nov 15, 2016 | 39.59 | 40.28 | 39.56 | 39.75 | 6,497 | +0.00(+0.00%) |
Nov 14, 2016 | 40.75 | 41.00 | 39.75 | 39.75 | 5,191 | -0.31(-0.77%) |
Nov 11, 2016 | 42.64 | 42.81 | 40.06 | 40.06 | 9,087 | -2.69(-6.29%) |
Nov 10, 2016 | 42.75 | 42.75 | 42.75 | 42.75 | 850 | -0.25(-0.58%) |
Nov 09, 2016 | 44.05 | 44.10 | 42.67 | 43.00 | 3,962 | -1.24(-2.80%) |
Nov 08, 2016 | 44.27 | 44.37 | 44.05 | 44.24 | 917 | +0.14(+0.32%) |
Nov 07, 2016 | 44.10 | 44.10 | 44.10 | 44.10 | 335 | -0.10(-0.23%) |
Nov 04, 2016 | 44.10 | 45.30 | 44.05 | 44.20 | 5,025 | +0.15(+0.34%) |
Nov 03, 2016 | 44.53 | 44.53 | 44.05 | 44.05 | 2,384 | -0.48(-1.07%) |
Nov 02, 2016 | 45.39 | 45.39 | 44.52 | 44.52 | 797 | -0.41(-0.92%) |