Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 71.00 | 72.25 | 69.75 | 71.25 | 77,914 | +0.25(+0.35%) |
Nov 29, 2017 | 71.25 | 72.50 | 70.25 | 71.00 | 86,769 | +0.00(+0.00%) |
Nov 28, 2017 | 69.75 | 72.00 | 69.25 | 71.00 | 89,879 | +1.50(+2.16%) |
Nov 27, 2017 | 70.00 | 70.75 | 67.25 | 69.50 | 106,528 | -0.50(-0.71%) |
Nov 24, 2017 | 69.50 | 70.00 | 68.50 | 70.00 | 20,097 | +1.25(+1.82%) |
Nov 22, 2017 | 69.50 | 70.00 | 67.50 | 68.75 | 65,420 | +0.75(+1.10%) |
Nov 21, 2017 | 65.50 | 69.75 | 65.00 | 68.00 | 100,925 | +3.00(+4.62%) |
Nov 20, 2017 | 62.50 | 65.00 | 62.38 | 65.00 | 62,436 | +2.75(+4.42%) |
Nov 17, 2017 | 58.50 | 64.50 | 58.50 | 62.25 | 135,551 | +3.00(+5.06%) |
Nov 16, 2017 | 57.50 | 60.00 | 57.27 | 59.25 | 61,006 | +2.00(+3.49%) |
Nov 15, 2017 | 57.75 | 58.00 | 56.75 | 57.25 | 44,799 | -0.50(-0.87%) |
Nov 14, 2017 | 57.25 | 58.75 | 57.25 | 57.75 | 29,991 | +0.00(+0.00%) |
Nov 13, 2017 | 58.25 | 59.00 | 57.50 | 57.75 | 34,087 | -0.75(-1.28%) |
Nov 10, 2017 | 58.75 | 59.50 | 58.00 | 58.50 | 23,656 | -0.50(-0.85%) |
Nov 09, 2017 | 58.25 | 59.75 | 57.75 | 59.00 | 29,942 | -0.50(-0.84%) |
Nov 08, 2017 | 57.50 | 59.50 | 57.00 | 59.50 | 36,270 | +1.50(+2.59%) |
Nov 07, 2017 | 59.50 | 60.00 | 57.75 | 58.00 | 35,980 | -1.00(-1.69%) |
Nov 06, 2017 | 57.25 | 59.75 | 57.00 | 59.00 | 51,142 | +1.25(+2.16%) |
Nov 03, 2017 | 58.25 | 59.00 | 56.75 | 57.75 | 47,045 | +0.75(+1.32%) |
Nov 02, 2017 | 61.00 | 61.25 | 55.50 | 57.00 | 103,665 | -4.00(-6.56%) |
Nov 01, 2017 | 61.00 | 62.00 | 59.75 | 61.00 | 57,355 | +0.50(+0.83%) |
Oct 31, 2017 | 57.75 | 60.75 | 57.75 | 60.50 | 80,571 | +2.75(+4.76%) |
Oct 30, 2017 | 58.00 | 58.69 | 56.50 | 57.75 | 54,585 | +0.50(+0.87%) |
Oct 27, 2017 | 58.00 | 58.00 | 56.75 | 57.25 | 29,830 | -0.25(-0.43%) |
Oct 26, 2017 | 56.50 | 57.75 | 55.75 | 57.50 | 29,382 | +1.25(+2.22%) |
Oct 25, 2017 | 57.25 | 58.50 | 55.25 | 56.25 | 43,391 | -1.25(-2.17%) |
Oct 24, 2017 | 56.50 | 57.75 | 56.00 | 57.50 | 25,044 | +0.75(+1.32%) |
Oct 23, 2017 | 56.75 | 57.25 | 55.50 | 56.75 | 27,679 | +0.25(+0.44%) |
Oct 20, 2017 | 58.25 | 59.00 | 56.00 | 56.50 | 47,404 | -1.25(-2.16%) |
Oct 19, 2017 | 57.00 | 57.75 | 55.75 | 57.75 | 49,987 | +0.50(+0.87%) |
Oct 18, 2017 | 56.25 | 58.75 | 55.50 | 57.25 | 69,605 | +1.50(+2.69%) |
Oct 17, 2017 | 57.25 | 57.50 | 55.12 | 55.75 | 46,545 | -1.50(-2.62%) |
Oct 16, 2017 | 56.25 | 57.50 | 55.66 | 57.25 | 48,605 | +1.00(+1.78%) |
Oct 13, 2017 | 57.25 | 57.50 | 55.32 | 56.25 | 47,854 | -1.00(-1.75%) |
Oct 12, 2017 | 56.75 | 57.50 | 55.50 | 57.25 | 42,909 | +0.25(+0.44%) |
Oct 11, 2017 | 55.75 | 57.75 | 55.25 | 57.00 | 66,090 | +1.00(+1.79%) |
Oct 10, 2017 | 52.50 | 56.25 | 52.25 | 56.00 | 66,707 | +3.00(+5.66%) |
Oct 09, 2017 | 55.75 | 56.50 | 53.00 | 53.00 | 79,140 | -3.25(-5.78%) |
Oct 06, 2017 | 55.50 | 57.50 | 54.50 | 56.25 | 71,026 | +0.50(+0.90%) |
Oct 05, 2017 | 53.75 | 56.00 | 53.25 | 55.75 | 95,334 | +2.75(+5.19%) |
Oct 04, 2017 | 51.00 | 54.25 | 50.50 | 53.00 | 116,734 | +1.75(+3.41%) |
Oct 03, 2017 | 49.50 | 51.25 | 49.00 | 51.25 | 69,178 | +2.50(+5.13%) |
Oct 02, 2017 | 49.25 | 49.75 | 48.25 | 48.75 | 37,351 | +0.50(+1.04%) |
Sep 29, 2017 | 48.25 | 49.50 | 47.75 | 48.25 | 49,780 | +0.25(+0.52%) |
Sep 28, 2017 | 47.25 | 48.25 | 46.50 | 48.00 | 48,822 | +0.50(+1.05%) |
Sep 27, 2017 | 46.25 | 47.75 | 46.00 | 47.50 | 55,544 | +1.00(+2.15%) |
Sep 26, 2017 | 44.75 | 46.50 | 44.38 | 46.50 | 41,198 | +1.75(+3.91%) |
Sep 25, 2017 | 43.50 | 45.25 | 43.50 | 44.75 | 42,986 | +1.00(+2.29%) |
Sep 22, 2017 | 43.50 | 44.50 | 43.09 | 43.75 | 21,796 | +0.25(+0.57%) |
Sep 21, 2017 | 43.00 | 43.75 | 42.25 | 43.50 | 51,068 | +0.50(+1.16%) |
Sep 20, 2017 | 44.00 | 44.00 | 42.25 | 43.00 | 62,345 | -1.00(-2.27%) |
Sep 19, 2017 | 43.50 | 44.25 | 42.50 | 44.00 | 59,377 | +1.00(+2.33%) |
Sep 18, 2017 | 43.50 | 44.00 | 43.00 | 43.00 | 37,122 | -0.50(-1.15%) |
Sep 15, 2017 | 44.75 | 45.50 | 43.25 | 43.50 | 99,891 | -1.50(-3.33%) |
Sep 14, 2017 | 42.50 | 46.00 | 42.00 | 45.00 | 67,137 | +1.75(+4.05%) |
Sep 13, 2017 | 43.75 | 43.75 | 43.00 | 43.25 | 40,296 | -0.25(-0.57%) |
Sep 12, 2017 | 43.00 | 43.75 | 42.50 | 43.50 | 57,135 | +0.50(+1.16%) |
Sep 11, 2017 | 43.00 | 44.00 | 42.25 | 43.00 | 78,341 | -0.25(-0.58%) |
Sep 08, 2017 | 43.25 | 44.25 | 41.50 | 43.25 | 76,808 | -0.25(-0.57%) |
Sep 07, 2017 | 43.00 | 45.88 | 42.50 | 43.50 | 169,454 | -3.00(-6.45%) |
Sep 06, 2017 | 45.50 | 47.25 | 45.50 | 46.50 | 82,094 | +1.00(+2.20%) |
Sep 05, 2017 | 47.00 | 47.25 | 44.25 | 45.50 | 72,071 | -1.50(-3.19%) |