Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 48.40 | 48.40 | 48.40 | 0 | -2.40(-4.72%) | |
Dec 28, 2017 | 49.60 | 52.00 | 48.80 | 50.80 | 16,431 | +1.60(+3.25%) |
Dec 27, 2017 | 50.80 | 51.20 | 48.00 | 49.20 | 24,220 | -2.00(-3.91%) |
Dec 26, 2017 | 48.80 | 52.00 | 47.60 | 51.20 | 19,325 | +2.80(+5.79%) |
Dec 22, 2017 | 49.60 | 50.40 | 47.20 | 48.40 | 24,481 | -1.60(-3.20%) |
Dec 21, 2017 | 46.40 | 50.40 | 45.60 | 50.00 | 32,520 | +3.60(+7.76%) |
Dec 20, 2017 | 45.60 | 47.20 | 44.80 | 46.40 | 17,872 | +1.20(+2.65%) |
Dec 19, 2017 | 46.80 | 47.60 | 44.00 | 45.20 | 33,545 | -1.20(-2.59%) |
Dec 18, 2017 | 48.00 | 49.60 | 46.00 | 46.40 | 24,145 | -1.20(-2.52%) |
Dec 15, 2017 | 46.80 | 48.00 | 44.80 | 47.60 | 75,046 | +1.60(+3.48%) |
Dec 14, 2017 | 48.40 | 48.80 | 45.60 | 46.00 | 21,010 | -2.80(-5.74%) |
Dec 13, 2017 | 47.20 | 50.00 | 47.20 | 48.80 | 19,140 | +2.00(+4.27%) |
Dec 12, 2017 | 48.40 | 48.80 | 45.20 | 46.80 | 33,229 | -1.60(-3.31%) |
Dec 11, 2017 | 46.00 | 48.80 | 46.00 | 48.40 | 28,177 | +2.80(+6.14%) |
Dec 08, 2017 | 44.80 | 47.60 | 44.00 | 45.60 | 25,702 | +0.80(+1.79%) |
Dec 07, 2017 | 42.00 | 45.20 | 41.33 | 44.80 | 18,873 | +3.20(+7.69%) |
Dec 06, 2017 | 43.20 | 43.60 | 40.40 | 41.60 | 17,358 | -1.60(-3.70%) |
Dec 05, 2017 | 45.20 | 45.20 | 41.20 | 43.20 | 33,598 | -1.60(-3.57%) |
Dec 04, 2017 | 45.20 | 45.20 | 44.40 | 44.80 | 18,941 | +0.40(+0.90%) |
Dec 01, 2017 | 46.00 | 48.00 | 43.60 | 44.40 | 26,416 | -1.60(-3.48%) |
Nov 30, 2017 | 49.20 | 49.60 | 45.20 | 46.00 | 37,060 | -2.40(-4.96%) |
Nov 29, 2017 | 44.80 | 50.40 | 44.80 | 48.40 | 41,543 | +3.60(+8.04%) |
Nov 28, 2017 | 41.60 | 44.40 | 41.60 | 44.80 | 40,341 | +2.80(+6.67%) |
Nov 27, 2017 | 42.40 | 42.80 | 41.60 | 42.00 | 33,296 | -0.80(-1.87%) |
Nov 24, 2017 | 43.20 | 43.60 | 42.72 | 42.80 | 15,039 | -0.40(-0.93%) |
Nov 22, 2017 | 42.00 | 43.60 | 41.60 | 43.20 | 24,806 | +1.60(+3.85%) |
Nov 21, 2017 | 42.00 | 43.60 | 40.40 | 41.60 | 58,800 | -0.40(-0.95%) |
Nov 20, 2017 | 42.40 | 43.20 | 41.60 | 42.00 | 16,921 | +0.40(+0.96%) |
Nov 17, 2017 | 40.80 | 42.00 | 40.80 | 41.60 | 10,917 | +0.00(+0.00%) |
Nov 16, 2017 | 41.20 | 43.20 | 40.80 | 41.60 | 21,716 | +0.80(+1.96%) |
Nov 15, 2017 | 40.40 | 42.00 | 40.40 | 40.80 | 25,113 | -0.40(-0.97%) |
Nov 14, 2017 | 40.00 | 42.00 | 38.41 | 41.20 | 23,400 | +1.60(+4.04%) |
Nov 13, 2017 | 40.80 | 44.00 | 39.40 | 39.60 | 19,604 | -2.00(-4.81%) |
Nov 10, 2017 | 40.00 | 43.20 | 39.20 | 41.60 | 61,756 | +1.60(+4.00%) |
Nov 09, 2017 | 40.00 | 42.80 | 39.60 | 40.00 | 57,247 | -0.80(-1.96%) |
Nov 08, 2017 | 43.60 | 44.00 | 40.40 | 40.80 | 29,527 | -2.40(-5.56%) |
Nov 07, 2017 | 46.40 | 48.00 | 42.80 | 43.20 | 22,100 | -2.80(-6.09%) |
Nov 06, 2017 | 48.00 | 48.00 | 44.80 | 46.00 | 28,840 | -2.00(-4.17%) |
Nov 03, 2017 | 49.20 | 49.60 | 47.60 | 48.00 | 24,879 | -1.20(-2.44%) |
Nov 02, 2017 | 47.60 | 50.40 | 47.60 | 49.20 | 6,988 | +1.20(+2.50%) |
Nov 01, 2017 | 51.20 | 51.20 | 47.00 | 48.00 | 11,153 | -2.40(-4.76%) |
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%) |