Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 41.54 | 41.54 | 41.54 | 0 | +1.24(+3.08%) | |
Dec 28, 2017 | 39.54 | 40.30 | 39.35 | 40.30 | 8,509 | +1.19(+3.05%) |
Dec 27, 2017 | 39.92 | 40.16 | 39.11 | 39.11 | 8,035 | -0.76(-1.91%) |
Dec 26, 2017 | 40.11 | 40.44 | 39.30 | 39.87 | 13,998 | -0.24(-0.59%) |
Dec 22, 2017 | 40.20 | 40.44 | 39.58 | 40.11 | 5,820 | -0.19(-0.47%) |
Dec 21, 2017 | 40.06 | 40.48 | 39.84 | 40.30 | 6,795 | +0.86(+2.18%) |
Dec 20, 2017 | 38.82 | 39.97 | 38.82 | 39.44 | 5,439 | +0.33(+0.85%) |
Dec 19, 2017 | 38.73 | 39.25 | 38.53 | 39.11 | 8,527 | +0.62(+1.61%) |
Dec 18, 2017 | 37.53 | 38.91 | 37.53 | 38.49 | 13,753 | +1.19(+3.20%) |
Dec 15, 2017 | 37.77 | 38.63 | 37.20 | 37.29 | 22,125 | -0.05(-0.13%) |
Dec 14, 2017 | 39.58 | 39.58 | 37.29 | 37.34 | 14,281 | -1.82(-4.65%) |
Dec 13, 2017 | 38.89 | 41.03 | 38.89 | 39.16 | 13,482 | +0.71(+1.85%) |
Dec 12, 2017 | 38.69 | 39.26 | 38.07 | 38.45 | 12,139 | -0.05(-0.12%) |
Dec 11, 2017 | 39.64 | 39.64 | 38.21 | 38.50 | 15,578 | -0.48(-1.22%) |
Dec 08, 2017 | 41.90 | 41.90 | 38.97 | 38.97 | 15,607 | -1.43(-3.53%) |
Dec 07, 2017 | 39.98 | 41.35 | 39.30 | 40.40 | 15,387 | +0.38(+0.95%) |
Dec 06, 2017 | 41.83 | 41.83 | 39.88 | 40.02 | 15,230 | -2.09(-4.97%) |
Dec 05, 2017 | 42.78 | 42.92 | 41.78 | 42.11 | 13,027 | -1.00(-2.32%) |
Dec 04, 2017 | 42.78 | 42.78 | 42.15 | 43.11 | 25,560 | +1.33(+3.19%) |
Dec 01, 2017 | 42.11 | 43.92 | 41.78 | 41.78 | 26,712 | -0.14(-0.34%) |
Nov 30, 2017 | 44.25 | 44.25 | 41.92 | 41.92 | 13,014 | -2.52(-5.67%) |
Nov 29, 2017 | 44.44 | 44.44 | 43.74 | 44.44 | 7,554 | +0.05(+0.11%) |
Nov 28, 2017 | 44.20 | 44.44 | 43.54 | 44.39 | 15,692 | +0.19(+0.43%) |
Nov 27, 2017 | 43.68 | 44.49 | 43.68 | 44.20 | 12,355 | +0.86(+1.97%) |
Nov 24, 2017 | 44.06 | 44.08 | 43.30 | 43.35 | 3,631 | -0.14(-0.33%) |
Nov 22, 2017 | 44.53 | 44.68 | 43.49 | 43.49 | 9,900 | -0.90(-2.03%) |
Nov 21, 2017 | 43.96 | 44.87 | 43.82 | 44.39 | 14,904 | +0.48(+1.08%) |
Nov 20, 2017 | 43.57 | 43.92 | 42.16 | 43.92 | 8,080 | +1.09(+2.55%) |
Nov 17, 2017 | 43.11 | 43.58 | 42.70 | 42.82 | 8,413 | -0.43(-0.99%) |
Nov 16, 2017 | 45.16 | 45.16 | 42.48 | 43.25 | 4,929 | +0.71(+1.68%) |
Nov 15, 2017 | 43.01 | 43.08 | 42.06 | 42.54 | 14,849 | -0.95(-2.19%) |
Nov 14, 2017 | 43.68 | 44.20 | 42.54 | 43.49 | 5,731 | -0.29(-0.65%) |
Nov 13, 2017 | 41.73 | 44.62 | 41.73 | 43.77 | 10,434 | +2.09(+5.02%) |
Nov 10, 2017 | 42.54 | 42.59 | 41.21 | 41.68 | 6,242 | -0.14(-0.34%) |
Nov 09, 2017 | 42.35 | 42.63 | 41.16 | 41.83 | 35,137 | -0.90(-2.11%) |
Nov 08, 2017 | 42.30 | 43.40 | 41.11 | 42.73 | 30,834 | +0.24(+0.56%) |
Nov 07, 2017 | 43.82 | 43.87 | 41.40 | 42.49 | 42,956 | -1.09(-2.51%) |
Nov 06, 2017 | 44.96 | 45.15 | 43.58 | 43.58 | 24,692 | -0.95(-2.13%) |
Nov 03, 2017 | 43.96 | 45.63 | 43.96 | 44.53 | 27,882 | +0.57(+1.30%) |
Nov 02, 2017 | 44.01 | 44.91 | 43.73 | 43.96 | 13,906 | -0.43(-0.96%) |
Nov 01, 2017 | 44.53 | 45.15 | 43.73 | 44.39 | 38,000 | +0.52(+1.19%) |
Oct 31, 2017 | 42.78 | 44.96 | 42.78 | 43.87 | 10,917 | +1.38(+3.24%) |
Oct 30, 2017 | 46.34 | 46.53 | 42.11 | 42.49 | 20,840 | -3.28(-7.17%) |
Oct 27, 2017 | 42.02 | 46.77 | 41.73 | 45.77 | 24,563 | +3.75(+8.94%) |
Oct 26, 2017 | 39.88 | 43.87 | 39.88 | 42.02 | 47,754 | -0.05(-0.11%) |
Oct 25, 2017 | 43.45 | 43.49 | 41.49 | 42.06 | 27,288 | -1.52(-3.49%) |
Oct 24, 2017 | 43.63 | 45.20 | 43.35 | 43.58 | 17,613 | -0.05(-0.11%) |
Oct 23, 2017 | 42.21 | 43.92 | 41.49 | 43.63 | 31,792 | +1.95(+4.68%) |
Oct 20, 2017 | 40.59 | 42.68 | 40.49 | 41.68 | 37,108 | +1.09(+2.69%) |
Oct 19, 2017 | 40.73 | 41.35 | 40.16 | 40.59 | 19,280 | +0.00(+0.00%) |
Oct 18, 2017 | 40.26 | 41.16 | 40.21 | 40.59 | 12,342 | +0.33(+0.83%) |
Oct 17, 2017 | 39.54 | 41.18 | 39.54 | 40.26 | 12,361 | +0.62(+1.56%) |
Oct 16, 2017 | 39.59 | 39.69 | 39.21 | 39.64 | 14,406 | +0.05(+0.12%) |
Oct 13, 2017 | 39.73 | 39.83 | 39.02 | 39.59 | 7,586 | -0.33(-0.83%) |
Oct 12, 2017 | 40.07 | 40.40 | 38.50 | 39.92 | 20,230 | -0.10(-0.24%) |
Oct 11, 2017 | 40.88 | 41.07 | 39.92 | 40.02 | 11,827 | -0.95(-2.32%) |
Oct 10, 2017 | 40.92 | 41.35 | 40.85 | 40.97 | 10,148 | +0.10(+0.23%) |
Oct 09, 2017 | 40.73 | 41.35 | 40.33 | 40.88 | 11,949 | +0.19(+0.47%) |
Oct 06, 2017 | 40.59 | 41.49 | 40.21 | 40.68 | 31,620 | +0.31(+0.77%) |
Oct 05, 2017 | 40.30 | 40.64 | 39.82 | 40.38 | 17,985 | +0.12(+0.30%) |
Oct 04, 2017 | 38.88 | 40.72 | 38.88 | 40.26 | 36,499 | +1.38(+3.55%) |
Oct 03, 2017 | 38.93 | 39.14 | 38.64 | 38.88 | 23,701 | -0.05(-0.12%) |