Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 49.25 | 49.25 | 49.25 | 0 | -0.40(-0.81%) | |
Dec 28, 2017 | 49.20 | 50.10 | 49.00 | 49.65 | 232,653 | +0.35(+0.71%) |
Dec 27, 2017 | 48.65 | 49.45 | 48.35 | 49.30 | 476,366 | +0.50(+1.02%) |
Dec 26, 2017 | 48.70 | 49.35 | 48.25 | 48.80 | 214,853 | +0.30(+0.62%) |
Dec 22, 2017 | 48.85 | 48.85 | 47.40 | 48.50 | 350,314 | -0.25(-0.51%) |
Dec 21, 2017 | 49.55 | 49.95 | 48.50 | 48.75 | 274,260 | -0.70(-1.42%) |
Dec 20, 2017 | 49.45 | 49.95 | 49.00 | 49.45 | 449,127 | +0.15(+0.30%) |
Dec 19, 2017 | 49.05 | 49.90 | 48.65 | 49.30 | 435,289 | +0.35(+0.72%) |
Dec 18, 2017 | 49.25 | 50.00 | 48.25 | 48.95 | 308,045 | +0.00(+0.00%) |
Dec 15, 2017 | 47.50 | 49.20 | 47.45 | 48.95 | 793,466 | +1.50(+3.16%) |
Dec 14, 2017 | 48.35 | 48.35 | 46.75 | 47.45 | 511,358 | -0.80(-1.66%) |
Dec 13, 2017 | 48.15 | 48.58 | 47.76 | 48.25 | 313,703 | -0.05(-0.10%) |
Dec 12, 2017 | 49.35 | 49.70 | 48.20 | 48.30 | 439,920 | -1.10(-2.23%) |
Dec 11, 2017 | 50.40 | 50.40 | 49.20 | 49.40 | 210,483 | -0.75(-1.50%) |
Dec 08, 2017 | 49.40 | 50.25 | 49.02 | 50.15 | 503,233 | +0.00(+0.00%) |
Dec 07, 2017 | 49.00 | 49.45 | 48.85 | 248,150 | +0.00(+0.00%) | |
Dec 06, 2017 | 49.35 | 49.85 | 48.95 | 49.10 | 318,578 | -0.20(-0.41%) |
Dec 05, 2017 | 50.70 | 50.85 | 49.20 | 49.30 | 350,006 | -1.30(-2.57%) |
Dec 04, 2017 | 50.00 | 51.05 | 49.75 | 50.60 | 526,476 | +1.00(+2.02%) |
Dec 01, 2017 | 50.00 | 50.00 | 48.60 | 49.60 | 387,845 | -0.60(-1.20%) |
Nov 30, 2017 | 51.00 | 51.75 | 49.30 | 50.20 | 664,754 | -0.65(-1.28%) |
Nov 29, 2017 | 48.15 | 50.90 | 47.95 | 50.85 | 822,521 | +2.85(+5.94%) |
Nov 28, 2017 | 47.50 | 48.40 | 47.00 | 48.00 | 416,714 | +0.70(+1.48%) |
Nov 27, 2017 | 47.35 | 47.50 | 46.80 | 47.30 | 513,718 | -0.05(-0.11%) |
Nov 24, 2017 | 47.30 | 47.55 | 46.55 | 47.35 | 235,843 | +0.25(+0.53%) |
Nov 22, 2017 | 45.95 | 47.65 | 45.90 | 47.10 | 498,029 | +1.35(+2.95%) |
Nov 21, 2017 | 44.65 | 45.85 | 44.25 | 45.75 | 488,910 | +1.20(+2.69%) |
Nov 20, 2017 | 44.35 | 44.80 | 43.90 | 44.55 | 560,374 | +0.25(+0.56%) |
Nov 17, 2017 | 44.00 | 44.45 | 43.10 | 44.30 | 454,180 | +0.65(+1.49%) |
Nov 16, 2017 | 43.00 | 44.45 | 42.40 | 43.65 | 385,227 | +1.20(+2.83%) |
Nov 15, 2017 | 42.90 | 43.10 | 42.35 | 42.45 | 615,151 | -0.80(-1.85%) |
Nov 14, 2017 | 44.10 | 44.10 | 42.85 | 43.25 | 373,957 | -0.85(-1.93%) |
Nov 13, 2017 | 43.80 | 44.25 | 43.15 | 44.10 | 496,946 | +0.25(+0.57%) |
Nov 10, 2017 | 43.05 | 43.95 | 42.88 | 43.85 | 397,824 | +0.80(+1.86%) |
Nov 09, 2017 | 42.70 | 43.20 | 42.40 | 43.05 | 360,368 | -0.10(-0.23%) |
Nov 08, 2017 | 42.00 | 43.25 | 41.75 | 43.15 | 532,378 | +1.20(+2.86%) |
Nov 07, 2017 | 42.85 | 43.75 | 41.55 | 41.95 | 463,441 | -0.55(-1.29%) |
Nov 06, 2017 | 40.80 | 42.65 | 40.55 | 42.50 | 777,366 | +1.40(+3.41%) |
Nov 03, 2017 | 38.25 | 41.95 | 37.71 | 41.10 | 1,053,644 | +0.45(+1.11%) |
Nov 02, 2017 | 42.70 | 42.85 | 40.45 | 40.65 | 1,163,481 | -2.00(-4.69%) |
Nov 01, 2017 | 44.05 | 44.05 | 41.83 | 42.65 | 1,144,646 | -1.25(-2.85%) |
Oct 31, 2017 | 43.15 | 44.00 | 42.80 | 43.90 | 973,304 | +0.90(+2.09%) |
Oct 30, 2017 | 43.25 | 43.45 | 42.50 | 43.00 | 416,677 | -0.30(-0.69%) |
Oct 27, 2017 | 42.80 | 43.42 | 42.15 | 43.30 | 719,295 | +0.80(+1.88%) |
Oct 26, 2017 | 43.10 | 43.40 | 42.40 | 42.50 | 329,888 | -0.65(-1.51%) |
Oct 25, 2017 | 43.10 | 43.65 | 42.65 | 43.15 | 435,369 | +0.25(+0.58%) |
Oct 24, 2017 | 43.40 | 43.60 | 42.80 | 42.90 | 428,416 | -0.55(-1.27%) |
Oct 23, 2017 | 43.95 | 44.00 | 43.05 | 43.45 | 252,428 | -0.20(-0.46%) |
Oct 20, 2017 | 43.70 | 44.00 | 43.25 | 43.65 | 410,325 | +0.40(+0.92%) |
Oct 19, 2017 | 43.00 | 43.30 | 42.50 | 43.25 | 300,116 | +0.25(+0.58%) |
Oct 18, 2017 | 42.15 | 43.05 | 42.02 | 43.00 | 288,748 | +1.05(+2.50%) |
Oct 17, 2017 | 42.00 | 42.50 | 41.74 | 41.95 | 258,559 | +0.00(+0.00%) |
Oct 16, 2017 | 41.70 | 42.50 | 41.40 | 41.95 | 436,960 | +0.55(+1.33%) |
Oct 13, 2017 | 41.65 | 41.65 | 40.85 | 41.40 | 553,483 | -0.20(-0.48%) |
Oct 12, 2017 | 42.20 | 42.60 | 41.55 | 41.60 | 508,564 | -0.65(-1.54%) |
Oct 11, 2017 | 42.00 | 42.60 | 42.00 | 42.25 | 442,697 | +0.15(+0.36%) |
Oct 10, 2017 | 42.80 | 43.05 | 41.96 | 42.10 | 409,216 | -0.40(-0.94%) |
Oct 09, 2017 | 45.05 | 45.23 | 42.35 | 42.50 | 567,948 | -2.55(-5.66%) |
Oct 06, 2017 | 44.85 | 45.35 | 44.80 | 45.05 | 418,456 | +0.15(+0.33%) |
Oct 05, 2017 | 44.50 | 44.90 | 44.21 | 44.90 | 788,045 | +0.50(+1.13%) |
Oct 04, 2017 | 46.20 | 46.60 | 44.35 | 44.40 | 563,825 | -1.70(-3.69%) |
Oct 03, 2017 | 45.30 | 46.25 | 45.30 | 46.10 | 701,034 | +0.75(+1.65%) |