Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.40 | 55.80 | 51.20 | 53.00 | 899 | +0.60(+1.15%) |
Oct 30, 2017 | 53.60 | 53.80 | 51.00 | 52.40 | 6,548 | +0.40(+0.77%) |
Oct 27, 2017 | 51.20 | 54.00 | 51.00 | 52.00 | 11,707 | +1.00(+1.96%) |
Oct 26, 2017 | 50.00 | 52.40 | 49.80 | 51.00 | 2,223 | +0.80(+1.59%) |
Oct 25, 2017 | 53.00 | 53.00 | 48.00 | 50.20 | 6,835 | -2.20(-4.20%) |
Oct 24, 2017 | 52.80 | 53.38 | 51.60 | 52.40 | 3,977 | -0.80(-1.50%) |
Oct 23, 2017 | 55.40 | 55.40 | 53.20 | 53.20 | 1,757 | -1.40(-2.56%) |
Oct 20, 2017 | 53.60 | 55.00 | 53.60 | 54.60 | 3,573 | +1.00(+1.87%) |
Oct 19, 2017 | 55.20 | 55.20 | 53.60 | 53.60 | 8,421 | -1.40(-2.55%) |
Oct 18, 2017 | 54.40 | 55.60 | 53.62 | 55.00 | 2,394 | +0.60(+1.10%) |
Oct 17, 2017 | 54.20 | 55.00 | 53.40 | 54.40 | 13,972 | +0.40(+0.74%) |
Oct 16, 2017 | 53.20 | 55.20 | 52.60 | 54.00 | 5,697 | +1.00(+1.89%) |
Oct 13, 2017 | 52.40 | 53.60 | 52.00 | 53.00 | 2,791 | +0.60(+1.15%) |
Oct 12, 2017 | 52.00 | 53.60 | 51.80 | 52.40 | 1,398 | +0.40(+0.77%) |
Oct 11, 2017 | 53.80 | 53.80 | 51.40 | 52.00 | 5,354 | -1.20(-2.26%) |
Oct 10, 2017 | 54.00 | 54.00 | 52.80 | 53.20 | 8,667 | -0.40(-0.75%) |
Oct 09, 2017 | 52.98 | 54.00 | 52.20 | 53.60 | 4,429 | +1.20(+2.29%) |
Oct 06, 2017 | 51.80 | 53.00 | 51.00 | 52.40 | 3,835 | +0.40(+0.77%) |
Oct 05, 2017 | 54.00 | 54.60 | 51.80 | 52.00 | 9,961 | -2.00(-3.70%) |
Oct 04, 2017 | 54.22 | 56.00 | 53.40 | 54.00 | 7,974 | +0.20(+0.37%) |
Oct 03, 2017 | 53.40 | 54.60 | 53.40 | 53.80 | 6,908 | +0.40(+0.75%) |
Oct 02, 2017 | 55.00 | 55.20 | 51.80 | 53.40 | 2,757 | -1.40(-2.55%) |
Sep 29, 2017 | 55.00 | 55.70 | 53.20 | 54.80 | 7,193 | -0.60(-1.08%) |
Sep 28, 2017 | 54.60 | 55.98 | 54.00 | 55.40 | 2,169 | +0.60(+1.09%) |
Sep 27, 2017 | 55.00 | 56.20 | 54.20 | 54.80 | 1,082 | -0.40(-0.72%) |
Sep 26, 2017 | 55.20 | 55.80 | 54.20 | 55.20 | 692 | +0.00(+0.00%) |
Sep 25, 2017 | 55.40 | 56.89 | 54.00 | 55.20 | 2,916 | +0.60(+1.10%) |
Sep 22, 2017 | 54.40 | 54.60 | 53.00 | 54.60 | 2,845 | +0.20(+0.37%) |
Sep 21, 2017 | 54.00 | 54.40 | 53.00 | 54.40 | 2,390 | +0.40(+0.74%) |
Sep 20, 2017 | 53.40 | 54.00 | 52.40 | 54.00 | 4,257 | +1.00(+1.89%) |
Sep 19, 2017 | 53.20 | 53.60 | 50.40 | 53.00 | 2,083 | +0.00(+0.00%) |
Sep 18, 2017 | 54.00 | 54.80 | 52.60 | 53.00 | 1,881 | -1.20(-2.21%) |
Sep 15, 2017 | 54.40 | 54.40 | 53.00 | 54.20 | 2,286 | +0.20(+0.37%) |
Sep 14, 2017 | 52.20 | 54.60 | 52.20 | 54.00 | 4,042 | +1.20(+2.27%) |
Sep 13, 2017 | 52.40 | 54.00 | 52.40 | 52.80 | 2,693 | +0.20(+0.38%) |
Sep 12, 2017 | 52.80 | 53.20 | 52.00 | 52.60 | 973 | -0.20(-0.38%) |
Sep 11, 2017 | 52.80 | 53.60 | 52.20 | 52.80 | 1,120 | +0.00(+0.00%) |
Sep 08, 2017 | 53.80 | 54.00 | 52.00 | 52.80 | 7,904 | -0.20(-0.38%) |
Sep 07, 2017 | 52.60 | 53.80 | 50.80 | 53.00 | 14,392 | +0.40(+0.76%) |
Sep 06, 2017 | 53.00 | 53.60 | 51.20 | 52.60 | 1,373 | -0.20(-0.38%) |
Sep 05, 2017 | 51.80 | 53.20 | 50.00 | 52.80 | 1,596 | +1.40(+2.72%) |
Sep 01, 2017 | 52.20 | 53.40 | 50.72 | 51.40 | 1,138 | -0.80(-1.53%) |
Aug 31, 2017 | 52.40 | 54.40 | 51.60 | 52.20 | 4,767 | -0.40(-0.76%) |
Aug 30, 2017 | 52.20 | 53.80 | 51.80 | 52.60 | 711 | +0.40(+0.77%) |
Aug 29, 2017 | 52.20 | 53.00 | 51.80 | 52.20 | 1,908 | +0.20(+0.38%) |
Aug 28, 2017 | 52.00 | 52.80 | 51.20 | 52.00 | 2,703 | +0.40(+0.78%) |
Aug 25, 2017 | 52.00 | 52.40 | 51.40 | 51.60 | 743 | -0.40(-0.77%) |
Aug 24, 2017 | 51.40 | 52.00 | 51.00 | 52.00 | 2,551 | +1.00(+1.96%) |
Aug 23, 2017 | 51.40 | 51.80 | 50.00 | 51.00 | 887 | +0.00(+0.00%) |
Aug 22, 2017 | 52.20 | 52.60 | 50.00 | 51.00 | 1,740 | -1.20(-2.30%) |
Aug 21, 2017 | 49.80 | 52.60 | 49.80 | 52.20 | 1,904 | +0.80(+1.56%) |
Aug 18, 2017 | 50.60 | 51.80 | 49.20 | 51.40 | 1,391 | +0.80(+1.58%) |
Aug 17, 2017 | 52.60 | 53.20 | 50.20 | 50.60 | 478 | -2.00(-3.80%) |
Aug 16, 2017 | 52.20 | 53.44 | 51.40 | 52.60 | 2,298 | +0.00(+0.00%) |
Aug 15, 2017 | 53.80 | 54.40 | 52.00 | 52.60 | 1,915 | -1.20(-2.23%) |
Aug 14, 2017 | 53.00 | 53.80 | 52.20 | 53.80 | 791 | +0.80(+1.51%) |
Aug 11, 2017 | 52.60 | 53.40 | 52.00 | 53.00 | 2,007 | +0.40(+0.76%) |
Aug 10, 2017 | 54.00 | 54.40 | 50.80 | 52.60 | 1,461 | -2.00(-3.66%) |
Aug 09, 2017 | 53.80 | 55.60 | 53.60 | 54.60 | 1,673 | +0.00(+0.00%) |
Aug 08, 2017 | 55.00 | 55.00 | 54.00 | 54.60 | 1,333 | -0.60(-1.09%) |
Aug 07, 2017 | 55.40 | 56.00 | 54.60 | 55.20 | 238 | -0.80(-1.43%) |
Aug 04, 2017 | 55.00 | 56.60 | 53.80 | 56.00 | 1,736 | +1.00(+1.82%) |
Aug 03, 2017 | 55.40 | 56.60 | 54.20 | 55.00 | 701 | -1.80(-3.17%) |
Aug 02, 2017 | 57.40 | 57.60 | 55.20 | 56.80 | 1,824 | -1.00(-1.73%) |