Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 53.60 | 53.60 | 53.60 | 0 | -0.50(-0.92%) | |
Dec 28, 2017 | 54.50 | 57.90 | 53.00 | 54.10 | 6,815 | +2.00(+3.84%) |
Dec 27, 2017 | 47.20 | 56.30 | 47.20 | 52.10 | 16,180 | +4.80(+10.15%) |
Dec 26, 2017 | 47.90 | 47.90 | 47.20 | 47.30 | 594 | -1.80(-3.67%) |
Dec 22, 2017 | 49.40 | 50.00 | 49.10 | 49.10 | 2,492 | +0.10(+0.20%) |
Dec 21, 2017 | 47.90 | 50.37 | 47.90 | 49.00 | 1,000 | +0.20(+0.41%) |
Dec 20, 2017 | 47.80 | 49.90 | 47.71 | 48.80 | 439 | +0.80(+1.67%) |
Dec 19, 2017 | 47.00 | 48.20 | 46.37 | 48.00 | 1,339 | +0.46(+0.97%) |
Dec 18, 2017 | 48.30 | 48.60 | 46.00 | 47.54 | 2,219 | -2.76(-5.49%) |
Dec 15, 2017 | 50.60 | 50.60 | 50.10 | 50.30 | 189 | +0.40(+0.80%) |
Dec 14, 2017 | 51.30 | 51.30 | 49.80 | 49.90 | 2,082 | -2.10(-4.04%) |
Dec 13, 2017 | 52.40 | 52.60 | 51.59 | 52.00 | 827 | -0.90(-1.70%) |
Dec 12, 2017 | 52.50 | 53.50 | 52.50 | 52.90 | 292 | -0.05(-0.09%) |
Dec 11, 2017 | 52.70 | 53.10 | 52.50 | 52.95 | 1,168 | -0.65(-1.21%) |
Dec 08, 2017 | 53.20 | 53.60 | 52.60 | 53.60 | 455 | +0.00(+0.00%) |
Dec 07, 2017 | 52.50 | 53.60 | 52.50 | 53.60 | 518 | +0.80(+1.52%) |
Dec 06, 2017 | 52.00 | 53.00 | 52.00 | 52.80 | 709 | -1.00(-1.86%) |
Dec 05, 2017 | 53.50 | 54.30 | 53.15 | 53.80 | 765 | -0.40(-0.74%) |
Dec 04, 2017 | 54.90 | 54.90 | 53.45 | 54.20 | 971 | -0.90(-1.63%) |
Dec 01, 2017 | 57.50 | 57.60 | 55.10 | 55.10 | 1,027 | -3.09(-5.32%) |
Nov 30, 2017 | 58.00 | 58.50 | 58.00 | 58.19 | 785 | -0.31(-0.52%) |
Nov 29, 2017 | 61.30 | 61.30 | 58.50 | 58.50 | 746 | -0.80(-1.35%) |
Nov 28, 2017 | 60.10 | 60.29 | 59.00 | 59.30 | 659 | -1.30(-2.15%) |
Nov 27, 2017 | 61.00 | 61.40 | 59.80 | 60.60 | 2,012 | -1.10(-1.78%) |
Nov 24, 2017 | 60.80 | 61.70 | 60.70 | 61.70 | 1,557 | +1.70(+2.83%) |
Nov 22, 2017 | 59.30 | 60.60 | 59.30 | 60.00 | 1,176 | -0.10(-0.17%) |
Nov 21, 2017 | 59.60 | 60.40 | 59.50 | 60.10 | 781 | +0.70(+1.18%) |
Nov 20, 2017 | 60.80 | 60.80 | 57.20 | 59.40 | 1,602 | +0.10(+0.17%) |
Nov 17, 2017 | 59.47 | 60.00 | 59.00 | 59.30 | 479 | -0.50(-0.84%) |
Nov 16, 2017 | 60.00 | 61.60 | 58.90 | 59.80 | 2,021 | -1.00(-1.64%) |
Nov 15, 2017 | 59.00 | 62.51 | 59.00 | 60.80 | 2,334 | +1.80(+3.05%) |
Nov 14, 2017 | 59.00 | 59.40 | 58.00 | 59.00 | 2,602 | +0.81(+1.39%) |
Nov 13, 2017 | 58.00 | 58.27 | 58.00 | 58.19 | 775 | -0.31(-0.53%) |
Nov 10, 2017 | 59.70 | 59.70 | 57.60 | 58.50 | 617 | +0.60(+1.04%) |
Nov 09, 2017 | 60.00 | 62.18 | 55.30 | 57.90 | 9,389 | -8.80(-13.19%) |
Nov 08, 2017 | 67.50 | 67.50 | 65.91 | 66.70 | 1,805 | -1.20(-1.77%) |
Nov 07, 2017 | 68.70 | 69.20 | 67.90 | 67.90 | 459 | -1.80(-2.58%) |
Nov 06, 2017 | 68.90 | 69.70 | 68.50 | 69.70 | 1,675 | +0.50(+0.72%) |
Nov 03, 2017 | 68.80 | 69.82 | 68.80 | 69.20 | 390 | -0.00(-0.00%) |
Nov 02, 2017 | 70.50 | 70.50 | 68.70 | 69.20 | 972 | -2.00(-2.81%) |
Nov 01, 2017 | 72.86 | 72.90 | 71.20 | 71.20 | 1,056 | -1.80(-2.47%) |
Oct 31, 2017 | 73.50 | 73.70 | 72.34 | 73.00 | 2,022 | -2.90(-3.82%) |
Oct 30, 2017 | 72.00 | 75.90 | 71.60 | 75.90 | 1,615 | +3.70(+5.12%) |
Oct 27, 2017 | 72.90 | 72.90 | 72.20 | 72.20 | 747 | -1.30(-1.77%) |
Oct 26, 2017 | 73.28 | 73.50 | 72.40 | 73.50 | 1,107 | +0.80(+1.10%) |
Oct 25, 2017 | 74.10 | 74.31 | 72.20 | 72.70 | 495 | -1.80(-2.42%) |
Oct 24, 2017 | 74.50 | 74.50 | 74.50 | 74.50 | 17 | -0.60(-0.80%) |
Oct 23, 2017 | 76.30 | 76.51 | 74.91 | 75.10 | 869 | -1.10(-1.44%) |
Oct 20, 2017 | 76.00 | 76.63 | 76.00 | 76.20 | 221 | +0.90(+1.20%) |
Oct 19, 2017 | 77.40 | 77.40 | 75.20 | 75.30 | 795 | -2.10(-2.71%) |
Oct 18, 2017 | 77.71 | 78.00 | 76.80 | 77.40 | 1,102 | -0.40(-0.51%) |
Oct 17, 2017 | 77.20 | 78.50 | 75.80 | 77.80 | 2,628 | +2.99(+4.00%) |
Oct 16, 2017 | 74.40 | 77.50 | 74.40 | 74.81 | 1,161 | +0.71(+0.96%) |
Oct 13, 2017 | 75.00 | 75.00 | 73.50 | 74.10 | 723 | +0.10(+0.14%) |
Oct 12, 2017 | 74.60 | 74.60 | 74.00 | 74.00 | 145 | -0.10(-0.13%) |
Oct 11, 2017 | 74.40 | 74.40 | 73.80 | 74.10 | 275 | +0.50(+0.68%) |
Oct 10, 2017 | 74.31 | 74.50 | 73.30 | 73.60 | 786 | +0.00(+0.00%) |
Oct 09, 2017 | 74.50 | 75.00 | 73.10 | 73.60 | 3,552 | +2.23(+3.12%) |
Oct 06, 2017 | 71.70 | 71.70 | 71.20 | 71.37 | 452 | +0.17(+0.24%) |
Oct 05, 2017 | 72.20 | 72.20 | 71.20 | 71.20 | 261 | -0.20(-0.28%) |
Oct 04, 2017 | 71.10 | 71.40 | 70.70 | 71.40 | 866 | +0.25(+0.35%) |
Oct 03, 2017 | 72.50 | 72.50 | 70.90 | 71.15 | 1,012 | -0.55(-0.77%) |