Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.80 | 52.80 | 50.00 | 50.40 | 14,610 | -1.60(-3.08%) |
Oct 30, 2017 | 54.40 | 54.40 | 51.60 | 52.00 | 14,959 | +0.00(+0.00%) |
Oct 27, 2017 | 50.80 | 52.80 | 49.20 | 52.00 | 11,017 | +1.60(+3.17%) |
Oct 26, 2017 | 53.20 | 53.60 | 49.60 | 50.40 | 20,400 | -2.80(-5.26%) |
Oct 25, 2017 | 55.20 | 55.60 | 52.80 | 53.20 | 14,563 | -2.00(-3.62%) |
Oct 24, 2017 | 58.80 | 58.80 | 54.40 | 55.20 | 22,858 | -2.80(-4.83%) |
Oct 23, 2017 | 59.20 | 60.00 | 57.00 | 58.00 | 10,921 | -1.60(-2.68%) |
Oct 20, 2017 | 58.00 | 59.60 | 56.80 | 59.60 | 10,793 | +2.40(+4.20%) |
Oct 19, 2017 | 58.40 | 60.00 | 55.20 | 57.20 | 16,754 | -1.60(-2.72%) |
Oct 18, 2017 | 56.80 | 59.20 | 56.40 | 58.80 | 11,872 | +1.60(+2.80%) |
Oct 17, 2017 | 56.40 | 57.60 | 55.60 | 57.20 | 7,113 | +0.00(+0.00%) |
Oct 16, 2017 | 58.80 | 59.20 | 56.01 | 57.20 | 9,123 | -0.80(-1.38%) |
Oct 13, 2017 | 60.00 | 60.20 | 57.20 | 58.00 | 11,149 | -1.60(-2.68%) |
Oct 12, 2017 | 61.60 | 62.00 | 57.68 | 59.60 | 18,376 | -2.40(-3.87%) |
Oct 11, 2017 | 59.60 | 62.80 | 59.60 | 62.00 | 15,761 | +2.00(+3.33%) |
Oct 10, 2017 | 61.60 | 62.00 | 59.20 | 60.00 | 12,815 | -2.00(-3.23%) |
Oct 09, 2017 | 59.60 | 62.40 | 59.60 | 62.00 | 11,462 | +1.60(+2.65%) |
Oct 06, 2017 | 62.40 | 62.40 | 59.60 | 60.40 | 9,056 | -2.00(-3.21%) |
Oct 05, 2017 | 62.40 | 63.20 | 60.80 | 62.40 | 21,097 | +0.80(+1.30%) |
Oct 04, 2017 | 62.40 | 63.20 | 60.80 | 61.60 | 18,568 | -1.60(-2.53%) |
Oct 03, 2017 | 62.80 | 63.20 | 59.20 | 63.20 | 31,064 | +0.00(+0.00%) |
Oct 02, 2017 | 60.80 | 63.20 | 60.80 | 63.20 | 25,744 | +2.40(+3.95%) |
Sep 29, 2017 | 57.60 | 61.60 | 57.60 | 60.80 | 38,960 | +2.40(+4.11%) |
Sep 28, 2017 | 56.00 | 58.40 | 55.20 | 58.40 | 21,634 | +2.40(+4.29%) |
Sep 27, 2017 | 56.40 | 56.40 | 55.20 | 56.00 | 22,761 | +0.40(+0.72%) |
Sep 26, 2017 | 56.00 | 56.80 | 54.80 | 55.60 | 34,830 | +0.00(+0.00%) |
Sep 25, 2017 | 55.20 | 57.20 | 54.00 | 55.60 | 58,065 | +0.40(+0.72%) |
Sep 22, 2017 | 54.00 | 56.00 | 54.00 | 55.20 | 19,960 | +0.40(+0.73%) |
Sep 21, 2017 | 57.20 | 57.20 | 54.00 | 54.80 | 24,256 | -2.00(-3.52%) |
Sep 20, 2017 | 59.20 | 60.00 | 56.40 | 56.80 | 34,864 | -2.00(-3.40%) |
Sep 19, 2017 | 58.00 | 59.00 | 56.40 | 58.80 | 30,156 | +0.40(+0.68%) |
Sep 18, 2017 | 58.40 | 59.60 | 56.80 | 58.40 | 31,567 | +0.40(+0.69%) |
Sep 15, 2017 | 59.20 | 59.20 | 57.20 | 58.00 | 76,007 | -0.80(-1.36%) |
Sep 14, 2017 | 58.80 | 59.60 | 56.80 | 58.80 | 35,450 | +0.40(+0.68%) |
Sep 13, 2017 | 59.60 | 61.20 | 56.40 | 58.40 | 35,348 | -0.80(-1.35%) |
Sep 12, 2017 | 54.80 | 62.80 | 54.40 | 59.20 | 123,415 | +4.40(+8.03%) |
Sep 11, 2017 | 55.20 | 55.20 | 54.40 | 54.80 | 14,812 | -0.40(-0.72%) |
Sep 08, 2017 | 57.60 | 57.60 | 54.00 | 55.20 | 30,737 | -2.00(-3.50%) |
Sep 07, 2017 | 56.80 | 58.00 | 55.20 | 57.20 | 43,817 | +1.20(+2.14%) |
Sep 06, 2017 | 52.80 | 56.26 | 51.60 | 56.00 | 19,138 | +4.00(+7.69%) |
Sep 05, 2017 | 51.60 | 53.60 | 50.80 | 52.00 | 30,423 | +0.40(+0.78%) |
Sep 01, 2017 | 50.00 | 56.00 | 49.60 | 51.60 | 88,896 | +3.20(+6.61%) |
Aug 31, 2017 | 49.20 | 50.40 | 47.80 | 48.40 | 24,362 | -0.80(-1.63%) |
Aug 30, 2017 | 49.20 | 50.00 | 48.80 | 49.20 | 30,884 | +0.40(+0.82%) |
Aug 29, 2017 | 48.40 | 49.20 | 46.80 | 48.80 | 30,100 | +1.20(+2.52%) |
Aug 28, 2017 | 47.20 | 48.80 | 46.80 | 47.60 | 29,883 | +0.80(+1.71%) |
Aug 25, 2017 | 47.20 | 47.92 | 46.00 | 46.80 | 23,237 | +0.40(+0.86%) |
Aug 24, 2017 | 47.20 | 48.00 | 45.60 | 46.40 | 35,332 | -0.80(-1.69%) |
Aug 23, 2017 | 45.60 | 47.60 | 44.80 | 47.20 | 24,366 | +1.60(+3.51%) |
Aug 22, 2017 | 46.80 | 48.00 | 44.40 | 45.60 | 28,222 | -1.20(-2.56%) |
Aug 21, 2017 | 48.00 | 48.00 | 46.00 | 46.80 | 17,158 | -0.80(-1.68%) |
Aug 18, 2017 | 48.00 | 50.40 | 46.80 | 47.60 | 17,207 | -1.20(-2.46%) |
Aug 17, 2017 | 51.20 | 51.60 | 48.80 | 48.80 | 8,692 | -2.40(-4.69%) |
Aug 16, 2017 | 52.80 | 53.20 | 50.00 | 51.20 | 14,934 | -1.60(-3.03%) |
Aug 15, 2017 | 53.60 | 53.60 | 51.20 | 52.80 | 11,765 | -0.40(-0.75%) |
Aug 14, 2017 | 52.00 | 54.40 | 51.44 | 53.20 | 13,735 | +1.20(+2.31%) |
Aug 11, 2017 | 53.20 | 56.00 | 51.20 | 52.00 | 19,940 | -0.80(-1.52%) |
Aug 10, 2017 | 53.20 | 54.00 | 50.40 | 52.80 | 24,159 | -0.80(-1.49%) |
Aug 09, 2017 | 52.80 | 54.00 | 51.60 | 53.60 | 14,390 | +0.00(+0.00%) |
Aug 08, 2017 | 53.80 | 54.45 | 52.40 | 53.60 | 20,567 | +0.00(+0.00%) |
Aug 07, 2017 | 52.80 | 55.00 | 52.78 | 53.60 | 24,404 | +0.80(+1.52%) |
Aug 04, 2017 | 50.80 | 54.80 | 50.36 | 52.80 | 16,250 | +1.60(+3.12%) |
Aug 03, 2017 | 54.00 | 54.00 | 49.60 | 51.20 | 19,590 | -2.40(-4.48%) |
Aug 02, 2017 | 56.00 | 56.00 | 52.00 | 53.60 | 25,830 | -3.20(-5.63%) |