Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.75 | 49.00 | 47.50 | 48.75 | 14,957 | +0.50(+1.04%) |
Nov 29, 2017 | 50.50 | 50.78 | 47.25 | 48.25 | 26,136 | -2.50(-4.93%) |
Nov 28, 2017 | 50.50 | 50.75 | 48.75 | 50.75 | 19,719 | +0.75(+1.50%) |
Nov 27, 2017 | 51.75 | 52.00 | 49.00 | 50.00 | 23,280 | -1.25(-2.44%) |
Nov 24, 2017 | 50.25 | 51.25 | 49.00 | 51.25 | 16,180 | +1.25(+2.50%) |
Nov 22, 2017 | 46.50 | 51.00 | 46.50 | 50.00 | 47,328 | +3.50(+7.53%) |
Nov 21, 2017 | 46.00 | 48.00 | 45.50 | 46.50 | 28,783 | +1.25(+2.76%) |
Nov 20, 2017 | 46.50 | 46.50 | 44.50 | 45.25 | 16,101 | -0.75(-1.63%) |
Nov 17, 2017 | 45.50 | 46.69 | 45.50 | 46.00 | 12,048 | +0.00(+0.00%) |
Nov 16, 2017 | 44.50 | 46.50 | 44.50 | 46.00 | 17,023 | +1.50(+3.37%) |
Nov 15, 2017 | 46.50 | 46.50 | 44.00 | 44.50 | 37,630 | -0.50(-1.11%) |
Nov 14, 2017 | 46.25 | 46.25 | 44.75 | 45.00 | 23,892 | -1.50(-3.23%) |
Nov 13, 2017 | 46.75 | 48.00 | 45.37 | 46.50 | 33,302 | -0.25(-0.53%) |
Nov 10, 2017 | 46.50 | 47.00 | 45.50 | 46.75 | 26,919 | +0.25(+0.54%) |
Nov 09, 2017 | 45.00 | 49.25 | 45.00 | 46.50 | 44,050 | +1.50(+3.33%) |
Nov 08, 2017 | 46.50 | 46.50 | 44.75 | 45.00 | 27,593 | -2.00(-4.26%) |
Nov 07, 2017 | 47.50 | 48.00 | 45.75 | 47.00 | 21,484 | -0.50(-1.05%) |
Nov 06, 2017 | 47.75 | 48.00 | 46.62 | 47.50 | 17,218 | +0.25(+0.53%) |
Nov 03, 2017 | 46.00 | 47.25 | 45.12 | 47.25 | 23,716 | +1.50(+3.28%) |
Nov 02, 2017 | 44.75 | 46.00 | 44.75 | 45.75 | 16,279 | +1.00(+2.23%) |
Nov 01, 2017 | 46.25 | 46.96 | 44.50 | 44.75 | 24,493 | -1.25(-2.72%) |
Oct 31, 2017 | 47.00 | 47.36 | 45.50 | 46.00 | 20,353 | -0.50(-1.08%) |
Oct 30, 2017 | 48.25 | 48.50 | 46.25 | 46.50 | 14,455 | -1.25(-2.62%) |
Oct 27, 2017 | 46.00 | 48.00 | 46.00 | 47.75 | 14,722 | +1.75(+3.80%) |
Oct 26, 2017 | 47.00 | 47.38 | 45.00 | 46.00 | 21,602 | -1.00(-2.13%) |
Oct 25, 2017 | 49.50 | 49.50 | 47.00 | 47.00 | 27,261 | -2.00(-4.08%) |
Oct 24, 2017 | 49.50 | 50.25 | 48.12 | 49.00 | 21,950 | -0.75(-1.51%) |
Oct 23, 2017 | 50.50 | 53.00 | 49.25 | 49.75 | 46,839 | +0.00(+0.00%) |
Oct 20, 2017 | 46.50 | 50.25 | 45.50 | 49.75 | 60,280 | +3.75(+8.15%) |
Oct 19, 2017 | 48.00 | 48.75 | 44.50 | 46.00 | 66,577 | -2.62(-5.40%) |
Oct 18, 2017 | 50.75 | 51.50 | 48.00 | 48.62 | 60,768 | -2.62(-5.12%) |
Oct 17, 2017 | 52.00 | 52.50 | 50.25 | 51.25 | 32,866 | -1.25(-2.38%) |
Oct 16, 2017 | 54.00 | 54.75 | 51.50 | 52.50 | 40,755 | -1.75(-3.23%) |
Oct 13, 2017 | 55.75 | 56.50 | 53.75 | 54.25 | 46,377 | -2.00(-3.56%) |
Oct 12, 2017 | 59.25 | 59.75 | 55.00 | 56.25 | 60,299 | -3.50(-5.86%) |
Oct 11, 2017 | 64.00 | 65.75 | 56.25 | 59.75 | 192,600 | +4.00(+7.17%) |
Oct 10, 2017 | 53.75 | 59.00 | 53.00 | 55.75 | 103,614 | -4.75(-7.85%) |
Oct 09, 2017 | 60.50 | 61.25 | 59.62 | 60.50 | 14,322 | +0.00(+0.00%) |
Oct 06, 2017 | 62.00 | 62.50 | 59.00 | 60.50 | 36,947 | -0.75(-1.22%) |
Oct 05, 2017 | 55.25 | 62.50 | 54.25 | 61.25 | 98,789 | +7.75(+14.49%) |
Oct 04, 2017 | 55.00 | 55.00 | 53.00 | 53.50 | 31,800 | -1.00(-1.83%) |
Oct 03, 2017 | 54.25 | 55.00 | 52.75 | 54.50 | 25,672 | -0.25(-0.46%) |
Oct 02, 2017 | 52.00 | 55.00 | 51.23 | 54.75 | 37,967 | +3.25(+6.31%) |
Sep 29, 2017 | 52.50 | 52.50 | 50.50 | 51.50 | 48,390 | -1.75(-3.29%) |
Sep 28, 2017 | 53.75 | 54.01 | 51.38 | 53.25 | 55,080 | -1.75(-3.18%) |
Sep 27, 2017 | 61.75 | 62.00 | 51.75 | 55.00 | 122,973 | -6.25(-10.20%) |
Sep 26, 2017 | 62.50 | 62.50 | 60.41 | 61.25 | 31,185 | -1.00(-1.61%) |
Sep 25, 2017 | 64.50 | 64.56 | 61.50 | 62.25 | 45,355 | -1.50(-2.35%) |
Sep 22, 2017 | 61.25 | 64.25 | 60.68 | 63.75 | 38,308 | +2.00(+3.24%) |
Sep 21, 2017 | 61.25 | 63.75 | 57.25 | 61.75 | 52,574 | +1.00(+1.65%) |
Sep 20, 2017 | 64.50 | 65.75 | 60.50 | 60.75 | 100,255 | -3.00(-4.71%) |
Sep 19, 2017 | 60.50 | 64.25 | 58.50 | 63.75 | 88,028 | +4.25(+7.14%) |
Sep 18, 2017 | 55.50 | 61.00 | 55.00 | 59.50 | 89,989 | +4.00(+7.21%) |
Sep 15, 2017 | 55.50 | 51.25 | 55.50 | 69,252 | +1.75(+3.26%) | |
Sep 14, 2017 | 50.25 | 55.75 | 49.75 | 53.75 | 130,098 | +3.50(+6.97%) |
Sep 13, 2017 | 49.50 | 50.91 | 48.75 | 50.25 | 28,414 | +0.50(+1.01%) |
Sep 12, 2017 | 50.25 | 50.75 | 46.75 | 49.75 | 51,226 | -1.00(-1.97%) |
Sep 11, 2017 | 52.75 | 52.75 | 47.25 | 50.75 | 54,511 | -1.50(-2.87%) |
Sep 08, 2017 | 52.25 | 53.50 | 51.75 | 52.25 | 33,077 | +0.50(+0.97%) |
Sep 07, 2017 | 53.00 | 53.38 | 50.50 | 51.75 | 69,598 | +0.50(+0.98%) |
Sep 06, 2017 | 47.50 | 53.75 | 47.00 | 51.25 | 131,025 | +4.75(+10.22%) |
Sep 05, 2017 | 44.50 | 47.50 | 44.25 | 46.50 | 55,252 | +2.75(+6.29%) |