Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 64.70 | 67.67 | 64.50 | 64.60 | 3,680 | -0.30(-0.46%) |
Nov 29, 2017 | 68.30 | 70.60 | 64.90 | 64.90 | 5,608 | -1.60(-2.41%) |
Nov 28, 2017 | 70.00 | 70.90 | 66.00 | 66.50 | 10,220 | -3.60(-5.14%) |
Nov 27, 2017 | 74.70 | 74.90 | 70.00 | 70.10 | 6,696 | -2.90(-3.97%) |
Nov 24, 2017 | 73.00 | 75.00 | 71.20 | 73.00 | 5,312 | +0.60(+0.83%) |
Nov 22, 2017 | 71.10 | 75.00 | 70.20 | 72.40 | 7,373 | +2.40(+3.43%) |
Nov 21, 2017 | 67.80 | 73.02 | 67.80 | 70.00 | 12,484 | +4.00(+6.06%) |
Nov 20, 2017 | 72.90 | 76.07 | 66.00 | 66.00 | 16,376 | -5.40(-7.56%) |
Nov 17, 2017 | 69.00 | 74.90 | 67.50 | 71.40 | 32,932 | +4.40(+6.57%) |
Nov 16, 2017 | 60.90 | 69.70 | 58.90 | 67.00 | 30,496 | +7.00(+11.67%) |
Nov 15, 2017 | 60.60 | 62.40 | 56.50 | 60.00 | 5,040 | +0.17(+0.29%) |
Nov 14, 2017 | 60.80 | 62.10 | 58.60 | 59.83 | 1,302 | -2.67(-4.28%) |
Nov 13, 2017 | 62.00 | 65.82 | 56.20 | 62.50 | 11,878 | +1.40(+2.29%) |
Nov 10, 2017 | 56.80 | 61.62 | 56.28 | 61.10 | 3,209 | +2.50(+4.26%) |
Nov 09, 2017 | 56.00 | 60.30 | 56.00 | 58.60 | 3,960 | +2.10(+3.72%) |
Nov 08, 2017 | 55.00 | 59.39 | 53.60 | 56.50 | 3,965 | +1.39(+2.53%) |
Nov 07, 2017 | 56.60 | 56.70 | 54.83 | 55.11 | 598 | -0.89(-1.59%) |
Nov 06, 2017 | 55.40 | 58.70 | 55.40 | 56.00 | 1,129 | +1.40(+2.56%) |
Nov 03, 2017 | 54.60 | 56.20 | 54.00 | 54.60 | 1,346 | -0.20(-0.36%) |
Nov 02, 2017 | 55.80 | 57.55 | 53.80 | 54.80 | 679 | -1.76(-3.12%) |
Nov 01, 2017 | 59.40 | 59.59 | 55.00 | 56.56 | 2,323 | -2.24(-3.80%) |
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%) |