Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 57.20 | 59.49 | 56.70 | 58.80 | 1,112 | +1.60(+2.80%) |
Oct 30, 2017 | 56.60 | 57.95 | 55.50 | 57.20 | 1,577 | +3.30(+6.12%) |
Oct 27, 2017 | 54.20 | 59.60 | 53.70 | 53.90 | 4,320 | +0.80(+1.51%) |
Oct 26, 2017 | 53.00 | 56.90 | 53.00 | 53.10 | 1,321 | +0.00(+0.00%) |
Oct 25, 2017 | 54.50 | 55.10 | 51.50 | 53.10 | 2,523 | -1.90(-3.45%) |
Oct 24, 2017 | 57.50 | 58.00 | 54.61 | 55.00 | 955 | -3.05(-5.25%) |
Oct 23, 2017 | 56.50 | 59.99 | 56.50 | 58.05 | 3,820 | +1.15(+2.02%) |
Oct 20, 2017 | 50.70 | 57.20 | 49.10 | 56.90 | 5,106 | +7.00(+14.03%) |
Oct 19, 2017 | 50.70 | 51.90 | 49.30 | 49.90 | 4,129 | -0.60(-1.19%) |
Oct 18, 2017 | 51.70 | 52.40 | 49.25 | 50.50 | 2,461 | -0.50(-0.98%) |
Oct 17, 2017 | 50.10 | 53.00 | 50.10 | 51.00 | 353 | +0.70(+1.39%) |
Oct 16, 2017 | 52.50 | 54.80 | 50.10 | 50.30 | 3,660 | -2.20(-4.19%) |
Oct 13, 2017 | 53.00 | 53.50 | 52.10 | 52.50 | 1,965 | -0.60(-1.13%) |
Oct 12, 2017 | 54.20 | 54.95 | 53.00 | 53.10 | 884 | -1.60(-2.93%) |
Oct 11, 2017 | 54.20 | 56.50 | 54.20 | 54.70 | 1,040 | +0.20(+0.37%) |
Oct 10, 2017 | 54.89 | 53.10 | 54.50 | 1,022 | -0.30(-0.55%) | |
Oct 09, 2017 | 52.60 | 55.10 | 52.60 | 54.80 | 430 | +1.48(+2.78%) |
Oct 06, 2017 | 55.10 | 55.30 | 53.20 | 53.32 | 1,329 | -2.08(-3.76%) |
Oct 05, 2017 | 55.50 | 56.50 | 53.79 | 55.40 | 2,280 | -0.10(-0.18%) |
Oct 04, 2017 | 55.50 | 58.70 | 55.50 | 55.50 | 2,988 | -0.30(-0.54%) |
Oct 03, 2017 | 57.10 | 57.54 | 55.00 | 55.80 | 2,098 | -1.90(-3.29%) |
Oct 02, 2017 | 57.80 | 58.80 | 56.70 | 57.70 | 1,352 | +0.60(+1.05%) |
Sep 29, 2017 | 55.00 | 58.00 | 54.20 | 57.10 | 3,210 | +3.20(+5.94%) |
Sep 28, 2017 | 51.10 | 55.20 | 51.10 | 53.90 | 2,696 | +0.55(+1.04%) |
Sep 27, 2017 | 51.80 | 56.20 | 49.00 | 53.35 | 3,666 | +1.85(+3.59%) |
Sep 26, 2017 | 56.60 | 57.02 | 50.50 | 51.50 | 4,293 | -5.40(-9.49%) |
Sep 25, 2017 | 56.20 | 57.40 | 55.10 | 56.90 | 1,365 | +1.10(+1.97%) |
Sep 22, 2017 | 55.10 | 55.80 | 55.00 | 55.80 | 1,120 | +0.40(+0.72%) |
Sep 21, 2017 | 56.01 | 56.72 | 55.00 | 55.40 | 1,807 | -0.90(-1.60%) |
Sep 20, 2017 | 55.40 | 58.00 | 55.10 | 56.30 | 1,193 | +1.20(+2.18%) |
Sep 19, 2017 | 55.00 | 57.00 | 55.00 | 55.10 | 2,365 | -0.10(-0.18%) |
Sep 18, 2017 | 57.90 | 57.90 | 55.20 | 55.20 | 3,339 | -2.20(-3.83%) |
Sep 15, 2017 | 60.50 | 61.60 | 57.40 | 57.40 | 4,678 | -3.10(-5.12%) |
Sep 14, 2017 | 60.30 | 61.40 | 58.60 | 60.50 | 2,559 | +0.60(+1.00%) |
Sep 13, 2017 | 61.20 | 61.20 | 58.50 | 59.90 | 5,602 | -2.00(-3.23%) |
Sep 12, 2017 | 62.50 | 63.50 | 60.60 | 61.90 | 3,507 | +0.20(+0.32%) |
Sep 11, 2017 | 61.00 | 62.70 | 60.00 | 61.70 | 7,872 | +1.50(+2.49%) |
Sep 08, 2017 | 63.50 | 63.75 | 59.90 | 60.20 | 4,236 | -3.30(-5.20%) |
Sep 07, 2017 | 60.00 | 65.20 | 60.00 | 63.50 | 5,455 | +3.30(+5.48%) |
Sep 06, 2017 | 58.50 | 60.30 | 57.90 | 60.20 | 1,919 | +0.70(+1.18%) |
Sep 05, 2017 | 57.90 | 59.50 | 57.50 | 59.50 | 2,099 | +3.20(+5.68%) |
Sep 01, 2017 | 58.10 | 56.30 | 56.30 | 2,269 | -1.80(-3.10%) | |
Aug 31, 2017 | 59.00 | 59.73 | 55.58 | 58.10 | 2,396 | -1.10(-1.86%) |
Aug 30, 2017 | 59.60 | 62.95 | 58.90 | 59.20 | 1,342 | -0.40(-0.67%) |
Aug 29, 2017 | 59.57 | 60.50 | 59.57 | 59.60 | 1,177 | +0.10(+0.17%) |
Aug 28, 2017 | 60.90 | 61.11 | 59.50 | 59.50 | 838 | -2.00(-3.25%) |
Aug 25, 2017 | 59.90 | 65.36 | 59.10 | 61.50 | 3,252 | +2.00(+3.36%) |
Aug 24, 2017 | 59.80 | 59.91 | 58.10 | 59.50 | 908 | -0.50(-0.83%) |
Aug 23, 2017 | 57.40 | 60.50 | 56.22 | 60.00 | 3,465 | +0.70(+1.18%) |
Aug 22, 2017 | 57.30 | 60.80 | 57.10 | 59.30 | 792 | +0.50(+0.85%) |
Aug 21, 2017 | 58.70 | 59.60 | 57.40 | 58.80 | 2,653 | -1.10(-1.84%) |
Aug 18, 2017 | 60.10 | 61.42 | 57.70 | 59.90 | 1,244 | +0.80(+1.35%) |
Aug 17, 2017 | 63.70 | 66.70 | 59.00 | 59.10 | 5,251 | -6.40(-9.77%) |
Aug 16, 2017 | 62.50 | 69.60 | 60.60 | 65.50 | 6,361 | +2.30(+3.64%) |
Aug 15, 2017 | 59.50 | 65.18 | 59.00 | 63.20 | 2,781 | +2.60(+4.29%) |
Aug 14, 2017 | 61.10 | 61.10 | 58.30 | 60.60 | 874 | -0.38(-0.62%) |
Aug 11, 2017 | 63.36 | 63.36 | 60.60 | 60.98 | 1,445 | -3.22(-5.02%) |
Aug 10, 2017 | 70.00 | 70.00 | 63.90 | 64.20 | 1,975 | -7.25(-10.15%) |
Aug 09, 2017 | 63.40 | 74.40 | 59.00 | 71.45 | 8,133 | +7.95(+12.52%) |
Aug 08, 2017 | 62.50 | 64.10 | 61.30 | 63.50 | 2,682 | +1.50(+2.42%) |
Aug 07, 2017 | 62.83 | 62.83 | 61.70 | 62.00 | 481 | -0.20(-0.32%) |
Aug 04, 2017 | 61.40 | 64.70 | 61.40 | 62.20 | 2,078 | -0.10(-0.16%) |
Aug 03, 2017 | 62.20 | 64.03 | 61.59 | 62.30 | 852 | -1.00(-1.58%) |
Aug 02, 2017 | 65.60 | 65.70 | 62.50 | 63.30 | 477 | -1.90(-2.91%) |