Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 68.20 | 68.20 | 68.20 | 0 | -0.65(-0.94%) | |
Dec 28, 2017 | 68.20 | 69.10 | 67.35 | 68.85 | 127,496 | +0.90(+1.32%) |
Dec 27, 2017 | 67.20 | 68.20 | 66.05 | 67.95 | 115,564 | +0.75(+1.12%) |
Dec 26, 2017 | 66.05 | 68.50 | 64.15 | 67.20 | 218,934 | +1.10(+1.66%) |
Dec 22, 2017 | 62.20 | 66.40 | 61.00 | 66.10 | 181,124 | +3.50(+5.59%) |
Dec 21, 2017 | 64.75 | 64.75 | 62.25 | 62.60 | 132,664 | -1.75(-2.72%) |
Dec 20, 2017 | 64.65 | 64.80 | 63.60 | 64.35 | 107,873 | +0.35(+0.55%) |
Dec 19, 2017 | 63.70 | 64.65 | 63.50 | 64.00 | 140,867 | +0.30(+0.47%) |
Dec 18, 2017 | 58.60 | 64.25 | 58.60 | 63.70 | 227,016 | +5.25(+8.98%) |
Dec 15, 2017 | 59.50 | 60.20 | 58.00 | 58.45 | 869,448 | -0.95(-1.60%) |
Dec 14, 2017 | 61.95 | 62.35 | 59.10 | 59.40 | 216,501 | -2.35(-3.81%) |
Dec 13, 2017 | 62.35 | 63.12 | 60.90 | 61.75 | 200,681 | -0.70(-1.12%) |
Dec 12, 2017 | 64.15 | 65.40 | 62.30 | 62.45 | 203,427 | -1.35(-2.12%) |
Dec 11, 2017 | 67.50 | 69.07 | 63.27 | 63.80 | 335,849 | -3.30(-4.92%) |
Dec 08, 2017 | 62.80 | 68.00 | 62.80 | 67.10 | 419,955 | +4.85(+7.79%) |
Dec 07, 2017 | 58.20 | 62.70 | 58.20 | 62.25 | 384,233 | +3.95(+6.78%) |
Dec 06, 2017 | 58.60 | 59.27 | 56.40 | 58.30 | 306,482 | -0.60(-1.02%) |
Dec 05, 2017 | 61.55 | 64.14 | 58.55 | 58.90 | 461,160 | -3.35(-5.38%) |
Dec 04, 2017 | 65.50 | 70.75 | 59.80 | 62.25 | 1,442,096 | -0.35(-0.56%) |
Dec 01, 2017 | 67.40 | 57.91 | 62.60 | 2,173,079 | +9.40(+17.67%) | |
Nov 30, 2017 | 50.90 | 53.45 | 50.35 | 53.20 | 184,224 | +2.65(+5.24%) |
Nov 29, 2017 | 51.20 | 51.55 | 49.53 | 50.55 | 123,421 | -0.25(-0.49%) |
Nov 28, 2017 | 50.15 | 51.30 | 48.90 | 50.80 | 117,646 | +1.15(+2.32%) |
Nov 27, 2017 | 49.60 | 50.20 | 48.52 | 49.65 | 120,692 | +0.25(+0.51%) |
Nov 24, 2017 | 50.00 | 50.00 | 48.85 | 49.40 | 73,995 | -0.65(-1.30%) |
Nov 22, 2017 | 51.20 | 51.20 | 49.90 | 50.05 | 80,354 | -1.15(-2.25%) |
Nov 21, 2017 | 50.45 | 52.90 | 50.43 | 51.20 | 146,164 | +1.35(+2.71%) |
Nov 20, 2017 | 50.40 | 50.70 | 49.35 | 49.85 | 112,998 | -0.35(-0.70%) |
Nov 17, 2017 | 49.35 | 50.20 | 47.85 | 50.20 | 141,934 | +0.95(+1.93%) |
Nov 16, 2017 | 49.00 | 50.65 | 49.00 | 49.25 | 119,192 | +0.35(+0.72%) |
Nov 15, 2017 | 47.75 | 49.15 | 46.70 | 48.90 | 108,371 | +0.85(+1.77%) |
Nov 14, 2017 | 50.40 | 50.45 | 46.75 | 48.05 | 150,469 | -2.40(-4.76%) |
Nov 13, 2017 | 49.85 | 50.75 | 48.68 | 50.45 | 88,921 | +0.90(+1.82%) |
Nov 10, 2017 | 48.55 | 50.15 | 47.75 | 49.55 | 121,728 | +0.60(+1.23%) |
Nov 09, 2017 | 52.60 | 52.60 | 48.20 | 48.95 | 219,595 | -3.85(-7.29%) |
Nov 08, 2017 | 50.90 | 52.90 | 49.95 | 52.80 | 117,247 | +2.05(+4.04%) |
Nov 07, 2017 | 54.10 | 54.35 | 50.30 | 50.75 | 209,407 | -3.60(-6.62%) |
Nov 06, 2017 | 51.80 | 55.95 | 51.26 | 54.35 | 282,600 | +2.10(+4.02%) |
Nov 03, 2017 | 50.05 | 52.45 | 48.85 | 52.25 | 340,425 | +2.00(+3.98%) |
Nov 02, 2017 | 44.15 | 50.45 | 43.77 | 50.25 | 760,607 | +8.20(+19.50%) |
Nov 01, 2017 | 45.00 | 45.05 | 41.70 | 42.05 | 180,088 | -2.95(-6.56%) |
Oct 31, 2017 | 43.35 | 45.15 | 43.25 | 45.00 | 211,604 | +1.85(+4.29%) |
Oct 30, 2017 | 42.95 | 43.50 | 42.55 | 43.15 | 120,057 | -0.20(-0.46%) |
Oct 27, 2017 | 41.85 | 43.50 | 41.55 | 43.35 | 151,371 | +1.70(+4.08%) |
Oct 26, 2017 | 40.75 | 41.80 | 40.25 | 41.65 | 139,861 | +0.60(+1.46%) |
Oct 25, 2017 | 41.70 | 41.95 | 40.85 | 41.05 | 75,651 | -0.60(-1.44%) |
Oct 24, 2017 | 40.80 | 41.95 | 40.26 | 41.65 | 131,224 | +0.95(+2.33%) |
Oct 23, 2017 | 41.00 | 41.30 | 40.35 | 40.70 | 94,378 | -0.40(-0.97%) |
Oct 20, 2017 | 42.00 | 42.05 | 41.00 | 41.10 | 110,289 | -0.55(-1.32%) |
Oct 19, 2017 | 42.20 | 42.25 | 40.75 | 41.65 | 153,969 | -0.85(-2.00%) |
Oct 18, 2017 | 42.70 | 43.35 | 42.05 | 42.50 | 89,229 | +0.15(+0.35%) |
Oct 17, 2017 | 44.15 | 44.90 | 42.35 | 42.35 | 124,015 | -2.05(-4.62%) |
Oct 16, 2017 | 45.05 | 45.75 | 43.80 | 44.40 | 92,538 | -0.15(-0.34%) |
Oct 13, 2017 | 45.25 | 45.25 | 44.35 | 44.55 | 61,557 | -0.40(-0.89%) |
Oct 12, 2017 | 45.05 | 46.07 | 44.50 | 44.95 | 223,648 | -0.05(-0.11%) |
Oct 11, 2017 | 44.10 | 45.80 | 44.10 | 45.00 | 173,788 | +1.00(+2.27%) |
Oct 10, 2017 | 45.80 | 43.70 | 44.00 | 161,050 | -1.80(-3.93%) | |
Oct 09, 2017 | 46.90 | 47.35 | 45.80 | 45.80 | 154,648 | -1.10(-2.35%) |
Oct 06, 2017 | 44.75 | 47.25 | 44.35 | 46.90 | 278,308 | +2.20(+4.92%) |
Oct 05, 2017 | 41.10 | 44.95 | 41.10 | 44.70 | 368,576 | +3.55(+8.63%) |
Oct 04, 2017 | 39.90 | 41.50 | 39.75 | 41.15 | 141,747 | +1.35(+3.39%) |
Oct 03, 2017 | 38.75 | 39.90 | 38.65 | 39.80 | 126,002 | +0.90(+2.31%) |