Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.89 | 47.89 | 47.57 | 47.67 | 657 | -0.73(-1.51%) |
Oct 30, 2017 | 48.41 | 48.82 | 48.41 | 48.41 | 409 | -0.20(-0.40%) |
Oct 27, 2017 | 48.25 | 48.61 | 48.25 | 48.60 | 492 | +0.51(+1.06%) |
Oct 26, 2017 | 49.39 | 50.15 | 48.09 | 48.09 | 2,322 | -4.33(-8.26%) |
Oct 25, 2017 | 52.40 | 52.42 | 52.40 | 52.42 | 281 | +0.92(+1.78%) |
Oct 24, 2017 | 50.63 | 51.51 | 50.63 | 51.51 | 826 | +0.62(+1.22%) |
Oct 23, 2017 | 51.34 | 51.36 | 50.89 | 50.89 | 1,057 | -3.05(-5.65%) |
Oct 20, 2017 | 54.52 | 55.00 | 53.89 | 53.94 | 908 | -0.54(-0.99%) |
Oct 19, 2017 | 53.06 | 54.48 | 53.06 | 54.48 | 1,088 | +0.52(+0.97%) |
Oct 18, 2017 | 54.65 | 54.65 | 53.95 | 53.96 | 1,647 | +0.70(+1.32%) |
Oct 17, 2017 | 51.31 | 53.25 | 51.31 | 53.25 | 384 | +0.98(+1.88%) |
Oct 16, 2017 | 53.39 | 53.39 | 52.05 | 52.27 | 1,944 | -0.98(-1.85%) |
Oct 13, 2017 | 55.15 | 55.15 | 53.23 | 53.25 | 1,355 | -1.35(-2.48%) |
Oct 12, 2017 | 55.24 | 55.24 | 54.61 | 54.61 | 699 | -0.90(-1.63%) |
Oct 11, 2017 | 55.74 | 55.74 | 55.35 | 55.51 | 509 | +0.44(+0.81%) |
Oct 10, 2017 | 57.71 | 57.82 | 54.92 | 55.07 | 1,825 | -1.40(-2.48%) |
Oct 09, 2017 | 56.79 | 56.80 | 56.47 | 56.47 | 365 | -1.55(-2.67%) |
Oct 06, 2017 | 58.50 | 58.63 | 57.43 | 58.02 | 3,810 | -4.22(-6.77%) |
Oct 05, 2017 | 62.25 | 62.25 | 62.23 | 62.23 | 192 | +0.61(+0.99%) |
Oct 04, 2017 | 62.21 | 62.28 | 61.62 | 61.62 | 815 | -0.65(-1.04%) |
Oct 03, 2017 | 62.30 | 62.30 | 62.27 | 62.27 | 165 | +0.77(+1.25%) |
Oct 02, 2017 | 60.75 | 61.50 | 60.75 | 61.50 | 472 | +0.66(+1.09%) |
Sep 28, 2017 | 60.84 | 60.84 | 60.84 | 0 | +0.03(+0.04%) | |
Sep 27, 2017 | 60.59 | 61.16 | 60.59 | 60.81 | 670 | -3.73(-5.78%) |
Sep 25, 2017 | 64.54 | 57 | -2.28(-3.41%) | |||
Sep 22, 2017 | 66.05 | 66.82 | 66.05 | 66.82 | 151 | +1.47(+2.26%) |
Sep 21, 2017 | 64.63 | 65.34 | 64.57 | 65.34 | 654 | -0.69(-1.04%) |
Sep 20, 2017 | 66.69 | 67.44 | 65.53 | 66.03 | 1,389 | +0.46(+0.70%) |
Sep 19, 2017 | 65.60 | 65.60 | 65.53 | 65.57 | 808 | -0.48(-0.73%) |
Sep 18, 2017 | 66.12 | 66.75 | 66.05 | 66.05 | 1,839 | -0.72(-1.08%) |
Sep 15, 2017 | 66.03 | 66.78 | 66.03 | 66.78 | 732 | +1.68(+2.58%) |
Sep 14, 2017 | 65.09 | 65.09 | 65.09 | 65.09 | 91 | -0.83(-1.26%) |
Sep 13, 2017 | 65.81 | 65.92 | 65.72 | 65.92 | 381 | -1.66(-2.46%) |
Sep 12, 2017 | 67.58 | 67.58 | 67.58 | 67.58 | 73 | -0.30(-0.44%) |
Sep 11, 2017 | 67.71 | 68.17 | 67.71 | 67.88 | 297 | +1.61(+2.43%) |
Sep 08, 2017 | 67.58 | 67.58 | 66.21 | 66.27 | 537 | -2.10(-3.07%) |
Sep 07, 2017 | 68.70 | 68.71 | 68.37 | 68.37 | 1,025 | +1.14(+1.69%) |
Sep 06, 2017 | 65.90 | 67.37 | 65.90 | 67.23 | 2,385 | +2.06(+3.17%) |
Sep 05, 2017 | 68.54 | 68.54 | 64.91 | 65.17 | 1,022 | -4.40(-6.33%) |
Aug 31, 2017 | 69.57 | 69.57 | 69.57 | 0 | -0.22(-0.31%) | |
Aug 30, 2017 | 69.79 | 69.79 | 69.79 | 69.79 | 91 | +0.96(+1.40%) |
Aug 29, 2017 | 68.74 | 68.83 | 68.74 | 68.83 | 371 | -0.88(-1.26%) |
Aug 28, 2017 | 72.13 | 72.13 | 69.70 | 69.70 | 229 | -2.82(-3.88%) |
Aug 25, 2017 | 72.52 | 72.52 | 72.52 | 72.52 | 52 | +0.44(+0.61%) |
Aug 24, 2017 | 72.21 | 72.21 | 72.08 | 72.08 | 533 | +0.92(+1.29%) |
Aug 23, 2017 | 70.23 | 71.23 | 70.23 | 71.17 | 488 | -1.29(-1.78%) |
Aug 22, 2017 | 72.56 | 72.67 | 72.34 | 72.45 | 976 | +0.84(+1.17%) |
Aug 21, 2017 | 71.93 | 71.93 | 71.61 | 71.61 | 259 | +1.54(+2.20%) |
Aug 18, 2017 | 68.20 | 70.44 | 67.67 | 70.07 | 643 | +0.59(+0.85%) |
Aug 17, 2017 | 70.45 | 70.45 | 69.48 | 69.48 | 346 | -0.59(-0.84%) |
Aug 16, 2017 | 71.19 | 71.19 | 69.66 | 70.07 | 1,424 | +1.00(+1.45%) |
Aug 14, 2017 | 69.07 | 30 | +3.39(+5.16%) | |||
Aug 10, 2017 | 65.68 | 65.68 | 65.68 | 0 | -1.64(-2.43%) | |
Aug 09, 2017 | 67.08 | 67.32 | 67.03 | 67.32 | 320 | -2.57(-3.67%) |
Aug 08, 2017 | 70.27 | 70.27 | 69.89 | 69.89 | 132 | +1.19(+1.73%) |