Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.35 | 45.35 | 45.35 | 0 | -1.25(-2.68%) | |
Dec 28, 2017 | 46.90 | 47.90 | 46.05 | 46.60 | 110,284 | -0.35(-0.75%) |
Dec 27, 2017 | 46.05 | 47.80 | 45.80 | 46.95 | 150,265 | +1.10(+2.40%) |
Dec 26, 2017 | 46.80 | 46.80 | 45.80 | 45.85 | 172,289 | -0.35(-0.76%) |
Dec 22, 2017 | 45.90 | 46.25 | 45.05 | 46.20 | 172,961 | +0.30(+0.65%) |
Dec 21, 2017 | 46.50 | 47.10 | 45.20 | 45.90 | 161,695 | -0.55(-1.18%) |
Dec 20, 2017 | 46.05 | 47.75 | 45.40 | 46.45 | 260,465 | +0.35(+0.76%) |
Dec 19, 2017 | 46.20 | 46.80 | 45.40 | 46.10 | 328,021 | -0.25(-0.54%) |
Dec 18, 2017 | 47.40 | 48.40 | 46.15 | 46.35 | 341,586 | -1.05(-2.22%) |
Dec 15, 2017 | 47.00 | 48.35 | 46.95 | 47.40 | 645,547 | +0.20(+0.42%) |
Dec 14, 2017 | 48.60 | 48.90 | 46.55 | 47.20 | 2,466,368 | -1.30(-2.68%) |
Dec 13, 2017 | 47.15 | 48.95 | 46.85 | 48.50 | 475,844 | +1.50(+3.19%) |
Dec 12, 2017 | 44.95 | 47.40 | 44.90 | 47.00 | 627,889 | +2.10(+4.68%) |
Dec 11, 2017 | 44.70 | 45.60 | 44.35 | 44.90 | 449,636 | +0.35(+0.79%) |
Dec 08, 2017 | 43.30 | 45.45 | 43.16 | 44.55 | 656,291 | +3.95(+9.73%) |
Dec 07, 2017 | 39.45 | 40.85 | 39.45 | 40.60 | 218,519 | +1.10(+2.78%) |
Dec 06, 2017 | 39.05 | 39.80 | 38.45 | 39.50 | 131,042 | +0.40(+1.02%) |
Dec 05, 2017 | 38.80 | 39.84 | 38.51 | 39.10 | 121,598 | +0.35(+0.90%) |
Dec 04, 2017 | 42.00 | 43.22 | 38.70 | 38.75 | 145,111 | -3.20(-7.63%) |
Dec 01, 2017 | 41.10 | 42.40 | 40.95 | 41.95 | 208,109 | +0.90(+2.19%) |
Nov 30, 2017 | 40.90 | 41.35 | 39.88 | 41.05 | 263,065 | +0.60(+1.48%) |
Nov 29, 2017 | 41.20 | 41.50 | 39.85 | 40.45 | 152,866 | -0.65(-1.58%) |
Nov 28, 2017 | 41.85 | 42.75 | 41.02 | 41.10 | 205,500 | -0.45(-1.08%) |
Nov 27, 2017 | 43.00 | 43.25 | 41.35 | 41.55 | 178,713 | -1.20(-2.81%) |
Nov 24, 2017 | 40.95 | 42.75 | 40.80 | 42.75 | 141,126 | +2.00(+4.91%) |
Nov 22, 2017 | 40.70 | 41.75 | 40.50 | 40.75 | 170,590 | -0.05(-0.12%) |
Nov 21, 2017 | 41.10 | 42.15 | 40.40 | 40.80 | 224,371 | -0.20(-0.49%) |
Nov 20, 2017 | 42.55 | 42.55 | 40.64 | 41.00 | 387,351 | -1.50(-3.53%) |
Nov 17, 2017 | 42.55 | 43.65 | 40.60 | 42.50 | 340,134 | +0.05(+0.12%) |
Nov 16, 2017 | 45.45 | 47.15 | 42.40 | 42.45 | 866,497 | -2.85(-6.29%) |
Nov 15, 2017 | 43.45 | 46.15 | 42.70 | 45.30 | 310,559 | +1.60(+3.66%) |
Nov 14, 2017 | 42.50 | 43.85 | 41.60 | 43.70 | 326,318 | +1.05(+2.46%) |
Nov 13, 2017 | 42.45 | 43.05 | 40.10 | 42.65 | 325,378 | +0.20(+0.47%) |
Nov 10, 2017 | 41.30 | 42.95 | 40.90 | 42.45 | 317,367 | +0.85(+2.04%) |
Nov 09, 2017 | 40.45 | 41.70 | 39.70 | 41.60 | 180,249 | +0.95(+2.34%) |
Nov 08, 2017 | 41.50 | 43.50 | 37.95 | 40.65 | 420,707 | +1.70(+4.36%) |
Nov 07, 2017 | 39.95 | 40.25 | 38.30 | 38.95 | 208,403 | -1.05(-2.62%) |
Nov 06, 2017 | 40.80 | 41.85 | 39.90 | 40.00 | 173,013 | -0.30(-0.74%) |
Nov 03, 2017 | 39.20 | 40.95 | 39.05 | 40.30 | 128,012 | +0.95(+2.41%) |
Nov 02, 2017 | 39.00 | 40.75 | 38.83 | 39.35 | 167,945 | +0.30(+0.77%) |
Nov 01, 2017 | 39.40 | 39.40 | 37.80 | 39.05 | 147,923 | -0.25(-0.64%) |
Oct 31, 2017 | 37.95 | 39.60 | 37.90 | 39.30 | 120,607 | +1.45(+3.83%) |
Oct 30, 2017 | 38.70 | 38.70 | 37.45 | 37.85 | 101,524 | -1.15(-2.95%) |
Oct 27, 2017 | 38.25 | 39.20 | 37.90 | 39.00 | 98,457 | +0.85(+2.23%) |
Oct 26, 2017 | 37.80 | 39.05 | 37.49 | 38.15 | 156,837 | +0.50(+1.33%) |
Oct 25, 2017 | 37.45 | 38.23 | 36.80 | 37.65 | 149,282 | +0.30(+0.80%) |
Oct 24, 2017 | 38.15 | 38.56 | 37.10 | 37.35 | 173,560 | -0.80(-2.10%) |
Oct 23, 2017 | 39.10 | 39.49 | 37.50 | 38.15 | 175,470 | -1.05(-2.68%) |
Oct 20, 2017 | 37.90 | 39.65 | 37.90 | 39.20 | 198,569 | +1.60(+4.26%) |
Oct 19, 2017 | 39.90 | 39.90 | 36.65 | 37.60 | 282,883 | -2.15(-5.41%) |
Oct 18, 2017 | 39.90 | 40.10 | 39.70 | 39.75 | 97,989 | -0.20(-0.50%) |
Oct 17, 2017 | 39.90 | 40.30 | 39.60 | 39.95 | 117,624 | -0.05(-0.12%) |
Oct 16, 2017 | 40.50 | 41.00 | 38.70 | 40.00 | 266,324 | -0.85(-2.08%) |
Oct 13, 2017 | 42.40 | 42.40 | 40.55 | 40.85 | 152,558 | -1.50(-3.54%) |
Oct 12, 2017 | 43.15 | 43.55 | 41.90 | 42.35 | 126,599 | -1.00(-2.31%) |
Oct 11, 2017 | 43.40 | 44.20 | 42.75 | 43.35 | 114,838 | -0.05(-0.12%) |
Oct 10, 2017 | 43.80 | 43.80 | 43.30 | 43.40 | 109,842 | -0.20(-0.46%) |
Oct 09, 2017 | 43.90 | 43.95 | 43.30 | 43.60 | 161,157 | -0.15(-0.34%) |
Oct 06, 2017 | 44.15 | 44.40 | 42.90 | 43.75 | 130,353 | -0.20(-0.46%) |
Oct 05, 2017 | 43.20 | 44.30 | 42.90 | 43.95 | 157,921 | +0.85(+1.97%) |
Oct 04, 2017 | 42.70 | 43.15 | 42.40 | 43.10 | 152,746 | +0.35(+0.82%) |
Oct 03, 2017 | 43.35 | 44.40 | 42.45 | 42.75 | 216,555 | -0.25(-0.58%) |