Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.50 | 50.50 | 46.79 | 47.27 | 1,435 | -1.79(-3.65%) |
Nov 29, 2017 | 49.08 | 49.08 | 48.84 | 49.06 | 4,057 | +0.12(+0.25%) |
Nov 28, 2017 | 48.14 | 48.97 | 48.14 | 48.94 | 3,171 | -0.42(-0.84%) |
Nov 27, 2017 | 49.80 | 49.80 | 49.10 | 49.36 | 2,654 | -0.63(-1.27%) |
Nov 24, 2017 | 50.90 | 50.90 | 49.99 | 49.99 | 999 | -0.43(-0.84%) |
Nov 22, 2017 | 49.77 | 50.59 | 49.55 | 50.41 | 878 | +1.14(+2.31%) |
Nov 21, 2017 | 48.43 | 49.56 | 48.22 | 49.28 | 5,669 | +0.36(+0.74%) |
Nov 20, 2017 | 46.37 | 48.92 | 46.13 | 48.92 | 813 | +1.71(+3.63%) |
Nov 17, 2017 | 45.94 | 47.40 | 45.94 | 47.20 | 465 | +1.22(+2.65%) |
Nov 16, 2017 | 45.79 | 46.33 | 45.79 | 45.99 | 368 | +2.12(+4.84%) |
Nov 15, 2017 | 43.91 | 44.39 | 43.86 | 43.86 | 415 | -1.18(-2.62%) |
Nov 14, 2017 | 45.02 | 45.05 | 44.95 | 45.04 | 1,222 | -1.09(-2.37%) |
Nov 13, 2017 | 44.72 | 46.13 | 44.72 | 46.13 | 630 | +0.20(+0.43%) |
Nov 10, 2017 | 47.88 | 47.88 | 45.94 | 45.94 | 1,502 | -2.71(-5.57%) |
Nov 09, 2017 | 48.69 | 48.93 | 48.05 | 48.65 | 1,574 | -0.02(-0.04%) |
Nov 08, 2017 | 49.02 | 49.02 | 48.60 | 48.67 | 1,214 | +0.11(+0.23%) |
Nov 07, 2017 | 49.85 | 49.85 | 48.23 | 48.55 | 1,617 | -1.14(-2.29%) |
Nov 06, 2017 | 47.71 | 49.75 | 47.71 | 49.69 | 1,959 | +3.89(+8.49%) |
Nov 03, 2017 | 47.40 | 47.40 | 45.41 | 45.81 | 1,432 | -1.59(-3.35%) |
Nov 02, 2017 | 47.27 | 47.39 | 47.27 | 47.39 | 145 | +0.26(+0.55%) |
Nov 01, 2017 | 47.68 | 48.31 | 47.13 | 47.13 | 689 | -0.54(-1.13%) |
Oct 31, 2017 | 47.89 | 47.89 | 47.57 | 47.67 | 657 | -0.73(-1.51%) |
Oct 30, 2017 | 48.41 | 48.82 | 48.41 | 48.41 | 409 | -0.20(-0.40%) |
Oct 27, 2017 | 48.25 | 48.61 | 48.25 | 48.60 | 492 | +0.51(+1.06%) |
Oct 26, 2017 | 49.39 | 50.15 | 48.09 | 48.09 | 2,322 | -4.33(-8.26%) |
Oct 25, 2017 | 52.40 | 52.42 | 52.40 | 52.42 | 281 | +0.92(+1.78%) |
Oct 24, 2017 | 50.63 | 51.51 | 50.63 | 51.51 | 826 | +0.62(+1.22%) |
Oct 23, 2017 | 51.34 | 51.36 | 50.89 | 50.89 | 1,057 | -3.05(-5.65%) |
Oct 20, 2017 | 54.52 | 55.00 | 53.89 | 53.94 | 908 | -0.54(-0.99%) |
Oct 19, 2017 | 53.06 | 54.48 | 53.06 | 54.48 | 1,088 | +0.52(+0.97%) |
Oct 18, 2017 | 54.65 | 54.65 | 53.95 | 53.96 | 1,647 | +0.70(+1.32%) |
Oct 17, 2017 | 51.31 | 53.25 | 51.31 | 53.25 | 384 | +0.98(+1.88%) |
Oct 16, 2017 | 53.39 | 53.39 | 52.05 | 52.27 | 1,944 | -0.98(-1.85%) |
Oct 13, 2017 | 55.15 | 55.15 | 53.23 | 53.25 | 1,355 | -1.35(-2.48%) |
Oct 12, 2017 | 55.24 | 55.24 | 54.61 | 54.61 | 699 | -0.90(-1.63%) |
Oct 11, 2017 | 55.74 | 55.74 | 55.35 | 55.51 | 509 | +0.44(+0.81%) |
Oct 10, 2017 | 57.71 | 57.82 | 54.92 | 55.07 | 1,825 | -1.40(-2.48%) |
Oct 09, 2017 | 56.79 | 56.80 | 56.47 | 56.47 | 365 | -1.55(-2.67%) |
Oct 06, 2017 | 58.50 | 58.63 | 57.43 | 58.02 | 3,810 | -4.22(-6.77%) |
Oct 05, 2017 | 62.25 | 62.25 | 62.23 | 62.23 | 192 | +0.61(+0.99%) |
Oct 04, 2017 | 62.21 | 62.28 | 61.62 | 61.62 | 815 | -0.65(-1.04%) |
Oct 03, 2017 | 62.30 | 62.30 | 62.27 | 62.27 | 165 | +0.77(+1.25%) |
Oct 02, 2017 | 60.75 | 61.50 | 60.75 | 61.50 | 472 | +0.66(+1.09%) |
Sep 28, 2017 | 60.84 | 60.84 | 60.84 | 0 | +0.03(+0.04%) | |
Sep 27, 2017 | 60.59 | 61.16 | 60.59 | 60.81 | 670 | -3.73(-5.78%) |
Sep 25, 2017 | 64.54 | 57 | -2.28(-3.41%) | |||
Sep 22, 2017 | 66.05 | 66.82 | 66.05 | 66.82 | 151 | +1.47(+2.26%) |
Sep 21, 2017 | 64.63 | 65.34 | 64.57 | 65.34 | 654 | -0.69(-1.04%) |
Sep 20, 2017 | 66.69 | 67.44 | 65.53 | 66.03 | 1,389 | +0.46(+0.70%) |
Sep 19, 2017 | 65.60 | 65.60 | 65.53 | 65.57 | 808 | -0.48(-0.73%) |
Sep 18, 2017 | 66.12 | 66.75 | 66.05 | 66.05 | 1,839 | -0.72(-1.08%) |
Sep 15, 2017 | 66.03 | 66.78 | 66.03 | 66.78 | 732 | +1.68(+2.58%) |
Sep 14, 2017 | 65.09 | 65.09 | 65.09 | 65.09 | 91 | -0.83(-1.26%) |
Sep 13, 2017 | 65.81 | 65.92 | 65.72 | 65.92 | 381 | -1.66(-2.46%) |
Sep 12, 2017 | 67.58 | 67.58 | 67.58 | 67.58 | 73 | -0.30(-0.44%) |
Sep 11, 2017 | 67.71 | 68.17 | 67.71 | 67.88 | 297 | +1.61(+2.43%) |
Sep 08, 2017 | 67.58 | 67.58 | 66.21 | 66.27 | 537 | -2.10(-3.07%) |
Sep 07, 2017 | 68.70 | 68.71 | 68.37 | 68.37 | 1,025 | +1.14(+1.69%) |
Sep 06, 2017 | 65.90 | 67.37 | 65.90 | 67.23 | 2,385 | +2.06(+3.17%) |