Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 64.04 | 64.04 | 64.04 | 0 | -0.42(-0.64%) | |
Dec 28, 2017 | 64.66 | 65.07 | 63.41 | 64.45 | 16,962 | -0.10(-0.16%) |
Dec 27, 2017 | 67.98 | 68.10 | 62.69 | 64.55 | 27,371 | -2.80(-4.16%) |
Dec 26, 2017 | 65.59 | 68.08 | 64.88 | 67.36 | 19,494 | +1.66(+2.53%) |
Dec 22, 2017 | 66.42 | 66.73 | 64.66 | 65.70 | 16,362 | -0.52(-0.78%) |
Dec 21, 2017 | 65.38 | 67.67 | 64.87 | 66.22 | 25,709 | +0.93(+1.43%) |
Dec 20, 2017 | 63.72 | 66.53 | 62.38 | 65.28 | 19,070 | +1.97(+3.11%) |
Dec 19, 2017 | 64.55 | 64.76 | 62.58 | 63.31 | 25,199 | -1.35(-2.09%) |
Dec 18, 2017 | 61.13 | 66.11 | 60.71 | 64.66 | 30,845 | +3.42(+5.59%) |
Dec 15, 2017 | 59.68 | 62.27 | 58.85 | 61.23 | 56,715 | +1.76(+2.97%) |
Dec 14, 2017 | 62.27 | 62.46 | 59.26 | 59.47 | 24,259 | -2.49(-4.02%) |
Dec 13, 2017 | 59.26 | 64.35 | 59.05 | 61.96 | 37,578 | +2.59(+4.37%) |
Dec 12, 2017 | 59.47 | 61.75 | 58.86 | 59.37 | 30,176 | -0.21(-0.35%) |
Dec 11, 2017 | 61.13 | 62.27 | 57.39 | 59.57 | 50,901 | -1.14(-1.88%) |
Dec 08, 2017 | 61.75 | 65.70 | 59.57 | 60.71 | 78,656 | +0.00(+0.00%) |
Dec 07, 2017 | 53.45 | 62.17 | 53.45 | 86,394 | +0.00(+0.00%) | |
Dec 06, 2017 | 73.58 | 73.58 | 52.00 | 54.07 | 204,350 | -20.76(-27.74%) |
Dec 05, 2017 | 69.33 | 75.56 | 67.98 | 74.83 | 66,403 | +5.50(+7.93%) |
Dec 04, 2017 | 68.81 | 72.33 | 68.71 | 69.33 | 40,505 | +1.14(+1.67%) |
Dec 01, 2017 | 70.26 | 70.67 | 67.26 | 68.19 | 45,419 | -1.66(-2.37%) |
Nov 30, 2017 | 67.88 | 70.67 | 67.67 | 69.85 | 61,978 | +1.86(+2.74%) |
Nov 29, 2017 | 65.40 | 68.50 | 65.40 | 67.98 | 54,051 | +2.69(+4.12%) |
Nov 28, 2017 | 68.71 | 68.71 | 62.91 | 65.29 | 76,908 | -2.59(-3.81%) |
Nov 27, 2017 | 62.91 | 68.09 | 61.88 | 67.88 | 93,370 | +6.42(+10.44%) |
Nov 24, 2017 | 61.05 | 61.77 | 60.53 | 61.46 | 29,765 | +0.72(+1.19%) |
Nov 22, 2017 | 57.53 | 60.95 | 57.53 | 60.74 | 42,332 | +3.41(+5.96%) |
Nov 21, 2017 | 58.77 | 59.40 | 55.15 | 57.33 | 69,970 | +0.72(+1.28%) |
Nov 20, 2017 | 54.01 | 57.55 | 54.01 | 56.60 | 38,391 | +2.90(+5.39%) |
Nov 17, 2017 | 54.84 | 55.05 | 52.15 | 53.70 | 30,614 | -1.24(-2.26%) |
Nov 16, 2017 | 52.15 | 57.64 | 51.84 | 54.95 | 47,187 | +3.00(+5.78%) |
Nov 15, 2017 | 49.05 | 53.29 | 47.50 | 51.94 | 55,109 | +2.79(+5.68%) |
Nov 14, 2017 | 47.60 | 50.50 | 47.29 | 49.15 | 43,704 | +1.97(+4.17%) |
Nov 13, 2017 | 43.36 | 48.01 | 42.42 | 47.18 | 43,947 | +2.69(+6.05%) |
Nov 10, 2017 | 43.77 | 46.25 | 43.15 | 44.49 | 25,082 | +0.72(+1.65%) |
Nov 09, 2017 | 44.80 | 46.05 | 42.63 | 43.77 | 22,120 | -1.03(-2.31%) |
Nov 08, 2017 | 43.46 | 45.22 | 40.15 | 44.80 | 20,907 | +1.03(+2.36%) |
Nov 07, 2017 | 44.91 | 45.43 | 43.05 | 43.77 | 14,885 | -0.93(-2.08%) |
Nov 06, 2017 | 43.36 | 45.22 | 42.22 | 44.70 | 16,202 | +2.17(+5.11%) |
Nov 03, 2017 | 43.98 | 43.98 | 39.84 | 42.53 | 34,741 | -1.35(-3.07%) |
Nov 02, 2017 | 44.08 | 44.49 | 42.53 | 43.87 | 18,276 | +0.00(+0.00%) |
Nov 01, 2017 | 45.53 | 46.46 | 39.01 | 43.87 | 59,175 | -1.14(-2.53%) |
Oct 31, 2017 | 43.46 | 45.32 | 42.67 | 45.01 | 47,976 | +2.69(+6.36%) |
Oct 30, 2017 | 42.42 | 43.67 | 41.86 | 42.32 | 46,434 | +0.93(+2.25%) |
Oct 27, 2017 | 41.60 | 42.11 | 39.84 | 41.39 | 38,920 | +0.21(+0.50%) |
Oct 26, 2017 | 38.60 | 41.70 | 38.15 | 41.18 | 34,202 | +3.31(+8.74%) |
Oct 25, 2017 | 37.77 | 38.49 | 36.01 | 37.87 | 30,814 | +0.21(+0.55%) |
Oct 24, 2017 | 36.22 | 38.29 | 36.01 | 37.67 | 36,675 | +2.17(+6.12%) |
Oct 23, 2017 | 35.29 | 36.63 | 34.82 | 35.49 | 33,462 | +0.72(+2.08%) |
Oct 20, 2017 | 33.32 | 35.08 | 33.11 | 34.77 | 31,596 | +2.17(+6.67%) |
Oct 19, 2017 | 31.66 | 32.70 | 31.15 | 32.59 | 19,883 | +0.52(+1.61%) |
Oct 18, 2017 | 32.91 | 32.91 | 31.15 | 32.08 | 13,800 | -0.31(-0.96%) |
Oct 17, 2017 | 32.39 | 34.15 | 31.66 | 32.39 | 49,655 | +0.52(+1.62%) |
Oct 16, 2017 | 30.53 | 32.49 | 30.53 | 31.87 | 15,309 | +1.55(+5.12%) |
Oct 13, 2017 | 29.70 | 31.04 | 29.70 | 30.32 | 9,640 | +0.72(+2.45%) |
Oct 12, 2017 | 29.80 | 31.03 | 29.39 | 29.59 | 15,342 | -0.10(-0.35%) |
Oct 11, 2017 | 27.73 | 31.04 | 27.01 | 29.70 | 37,824 | +2.48(+9.13%) |
Oct 10, 2017 | 28.04 | 28.04 | 26.80 | 27.21 | 5,458 | -0.83(-2.95%) |
Oct 09, 2017 | 27.94 | 28.25 | 27.17 | 28.04 | 3,771 | -0.21(-0.73%) |
Oct 06, 2017 | 27.32 | 29.39 | 27.01 | 28.25 | 12,630 | +0.93(+3.41%) |
Oct 05, 2017 | 26.08 | 28.25 | 26.08 | 27.32 | 11,795 | +0.93(+3.53%) |
Oct 04, 2017 | 27.52 | 28.25 | 25.35 | 26.39 | 6,134 | -1.03(-3.77%) |
Oct 03, 2017 | 27.83 | 28.35 | 26.19 | 27.42 | 13,820 | -0.21(-0.75%) |