Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 60.00 | 60.00 | 60.00 | 0 | +1.25(+2.13%) | |
Dec 28, 2017 | 59.25 | 59.75 | 55.00 | 58.75 | 25,146 | -2.50(-4.08%) |
Dec 27, 2017 | 71.50 | 72.50 | 60.25 | 61.25 | 142,045 | -1.50(-2.39%) |
Dec 26, 2017 | 65.00 | 65.25 | 59.75 | 62.75 | 26,569 | -2.00(-3.09%) |
Dec 22, 2017 | 65.50 | 68.48 | 62.50 | 64.75 | 40,577 | -7.00(-9.76%) |
Dec 21, 2017 | 73.25 | 75.00 | 61.50 | 71.75 | 382,075 | +11.00(+18.11%) |
Dec 20, 2017 | 67.50 | 68.75 | 56.25 | 60.75 | 131,604 | +5.25(+9.46%) |
Dec 19, 2017 | 55.25 | 58.25 | 52.50 | 55.50 | 13,730 | +0.75(+1.37%) |
Dec 18, 2017 | 54.00 | 58.75 | 53.75 | 54.75 | 40,811 | +6.00(+12.31%) |
Dec 15, 2017 | 48.75 | 59.00 | 48.75 | 48.75 | 51,360 | -0.75(-1.52%) |
Dec 14, 2017 | 48.75 | 50.00 | 48.26 | 49.50 | 3,362 | +0.25(+0.51%) |
Dec 13, 2017 | 50.00 | 51.48 | 46.75 | 49.25 | 8,758 | -1.50(-2.96%) |
Dec 12, 2017 | 57.00 | 61.25 | 50.50 | 50.75 | 67,150 | +0.50(+1.00%) |
Dec 11, 2017 | 48.75 | 50.75 | 48.09 | 50.25 | 11,271 | +1.50(+3.08%) |
Dec 08, 2017 | 45.75 | 49.42 | 45.50 | 48.75 | 6,969 | +2.50(+5.41%) |
Dec 07, 2017 | 44.25 | 47.00 | 43.76 | 46.25 | 7,128 | +1.25(+2.77%) |
Dec 06, 2017 | 45.50 | 46.71 | 44.52 | 45.00 | 4,897 | -1.25(-2.70%) |
Dec 05, 2017 | 47.50 | 47.53 | 45.50 | 46.25 | 4,296 | -1.50(-3.14%) |
Dec 04, 2017 | 49.25 | 49.75 | 49.25 | 47.75 | 9,541 | -1.00(-2.05%) |
Dec 01, 2017 | 50.75 | 51.74 | 50.00 | 48.75 | 8,533 | -2.25(-4.41%) |
Nov 30, 2017 | 52.25 | 52.25 | 49.50 | 51.00 | 9,432 | +1.50(+3.03%) |
Nov 29, 2017 | 54.00 | 55.37 | 49.50 | 49.50 | 10,355 | -5.00(-9.17%) |
Nov 28, 2017 | 49.25 | 58.25 | 49.25 | 54.50 | 32,403 | +4.25(+8.46%) |
Nov 27, 2017 | 49.50 | 52.50 | 49.00 | 50.25 | 5,416 | +0.75(+1.52%) |
Nov 24, 2017 | 51.75 | 56.00 | 49.00 | 49.50 | 9,840 | -2.75(-5.26%) |
Nov 22, 2017 | 46.75 | 54.62 | 46.75 | 52.25 | 34,085 | +6.00(+12.97%) |
Nov 21, 2017 | 46.50 | 46.75 | 45.16 | 46.25 | 7,974 | -0.25(-0.54%) |
Nov 20, 2017 | 49.00 | 49.50 | 45.25 | 46.50 | 11,924 | -0.25(-0.53%) |
Nov 17, 2017 | 52.50 | 53.00 | 45.50 | 46.75 | 52,735 | +3.50(+8.09%) |
Nov 16, 2017 | 45.00 | 47.25 | 42.25 | 43.25 | 12,580 | -2.25(-4.95%) |
Nov 15, 2017 | 48.75 | 49.75 | 42.75 | 45.50 | 21,754 | -3.25(-6.67%) |
Nov 14, 2017 | 49.00 | 52.00 | 45.50 | 48.75 | 41,919 | -5.00(-9.30%) |
Nov 13, 2017 | 67.00 | 77.50 | 53.75 | 53.75 | 603,226 | +9.50(+21.47%) |
Nov 10, 2017 | 41.73 | 47.50 | 41.73 | 44.25 | 17,029 | +2.25(+5.36%) |
Nov 09, 2017 | 41.50 | 42.25 | 40.75 | 42.00 | 1,295 | +0.50(+1.20%) |
Nov 08, 2017 | 42.00 | 42.25 | 40.75 | 41.50 | 4,436 | -1.00(-2.35%) |
Nov 07, 2017 | 42.75 | 42.75 | 41.50 | 42.50 | 2,854 | +0.50(+1.19%) |
Nov 06, 2017 | 39.50 | 42.25 | 39.50 | 42.00 | 3,119 | +1.75(+4.35%) |
Nov 03, 2017 | 39.52 | 40.50 | 39.50 | 40.25 | 3,042 | -0.23(-0.56%) |
Nov 02, 2017 | 40.48 | 39.00 | 40.48 | 2,333 | +1.41(+3.62%) | |
Nov 01, 2017 | 40.24 | 40.40 | 38.75 | 39.06 | 6,422 | +0.06(+0.16%) |
Oct 31, 2017 | 38.50 | 40.00 | 37.75 | 39.00 | 3,220 | +0.50(+1.30%) |
Oct 30, 2017 | 39.25 | 40.00 | 38.50 | 38.50 | 3,869 | -0.75(-1.91%) |
Oct 27, 2017 | 36.25 | 39.25 | 36.25 | 39.25 | 3,209 | +2.75(+7.53%) |
Oct 26, 2017 | 37.50 | 39.25 | 36.38 | 36.50 | 1,562 | -1.00(-2.67%) |
Oct 25, 2017 | 37.75 | 39.25 | 37.50 | 37.50 | 2,574 | -0.75(-1.96%) |
Oct 24, 2017 | 37.50 | 39.22 | 37.50 | 38.25 | 1,675 | +0.00(+0.00%) |
Oct 23, 2017 | 36.75 | 38.75 | 36.75 | 38.25 | 2,400 | +0.50(+1.32%) |
Oct 20, 2017 | 37.03 | 38.00 | 37.03 | 37.75 | 1,719 | +0.25(+0.67%) |
Oct 19, 2017 | 37.00 | 38.75 | 36.92 | 37.50 | 620 | +0.25(+0.67%) |
Oct 18, 2017 | 37.75 | 38.50 | 37.25 | 37.25 | 2,664 | -1.25(-3.25%) |
Oct 17, 2017 | 38.25 | 38.50 | 37.31 | 38.50 | 573 | +0.25(+0.65%) |
Oct 16, 2017 | 38.25 | 39.25 | 32.42 | 38.25 | 1,451 | -0.75(-1.92%) |
Oct 13, 2017 | 38.00 | 39.25 | 37.50 | 39.00 | 2,876 | +0.25(+0.65%) |
Oct 12, 2017 | 40.00 | 40.00 | 38.00 | 38.75 | 955 | -0.75(-1.90%) |
Oct 11, 2017 | 39.34 | 39.75 | 34.00 | 39.50 | 4,535 | +0.00(+0.00%) |
Oct 10, 2017 | 39.50 | 40.25 | 39.00 | 39.50 | 1,555 | -0.75(-1.86%) |
Oct 09, 2017 | 40.75 | 41.25 | 39.75 | 40.25 | 1,308 | -0.75(-1.83%) |
Oct 06, 2017 | 41.00 | 41.12 | 39.75 | 41.00 | 2,271 | +0.25(+0.61%) |
Oct 05, 2017 | 39.50 | 41.25 | 39.50 | 40.75 | 1,940 | +1.25(+3.16%) |
Oct 04, 2017 | 39.75 | 41.90 | 39.50 | 39.50 | 1,478 | -0.75(-1.86%) |
Oct 03, 2017 | 41.25 | 41.27 | 39.00 | 40.25 | 3,598 | -0.50(-1.23%) |