Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 50.00 | 50.00 | 50.00 | 0 | -0.20(-0.40%) | |
Dec 28, 2017 | 50.35 | 50.80 | 50.00 | 50.20 | 69,000 | -0.10(-0.20%) |
Dec 27, 2017 | 50.25 | 51.15 | 49.30 | 50.30 | 122,728 | +0.05(+0.10%) |
Dec 26, 2017 | 50.20 | 50.70 | 49.63 | 50.25 | 107,761 | -0.15(-0.30%) |
Dec 22, 2017 | 51.00 | 51.15 | 50.25 | 50.40 | 112,119 | -0.65(-1.27%) |
Dec 21, 2017 | 51.45 | 51.85 | 50.90 | 51.05 | 107,123 | -0.25(-0.49%) |
Dec 20, 2017 | 52.25 | 52.50 | 51.25 | 51.30 | 161,071 | -0.70(-1.35%) |
Dec 19, 2017 | 51.15 | 52.10 | 50.80 | 52.00 | 188,122 | +0.80(+1.56%) |
Dec 18, 2017 | 52.45 | 53.30 | 51.05 | 51.20 | 278,580 | -1.25(-2.38%) |
Dec 15, 2017 | 49.70 | 52.75 | 49.35 | 52.45 | 1,016,948 | +2.80(+5.64%) |
Dec 14, 2017 | 49.25 | 50.60 | 49.10 | 49.65 | 535,105 | +0.35(+0.71%) |
Dec 13, 2017 | 48.55 | 49.80 | 48.55 | 49.30 | 249,208 | +0.60(+1.23%) |
Dec 12, 2017 | 49.30 | 49.85 | 48.20 | 48.70 | 311,851 | -0.65(-1.32%) |
Dec 11, 2017 | 48.15 | 49.40 | 48.10 | 49.35 | 330,231 | +1.40(+2.92%) |
Dec 08, 2017 | 46.35 | 48.00 | 46.35 | 47.95 | 316,913 | +2.15(+4.69%) |
Dec 07, 2017 | 44.85 | 46.20 | 44.85 | 45.80 | 243,055 | +1.00(+2.23%) |
Dec 06, 2017 | 44.20 | 45.40 | 43.86 | 44.80 | 164,537 | +0.30(+0.67%) |
Dec 05, 2017 | 44.00 | 45.65 | 43.65 | 44.50 | 285,371 | +0.15(+0.34%) |
Dec 04, 2017 | 47.20 | 47.40 | 43.85 | 44.35 | 349,328 | -2.25(-4.83%) |
Dec 01, 2017 | 48.15 | 48.25 | 45.55 | 46.60 | 444,832 | -1.50(-3.12%) |
Nov 30, 2017 | 49.60 | 49.60 | 47.60 | 48.10 | 416,123 | -1.35(-2.73%) |
Nov 29, 2017 | 53.20 | 53.40 | 48.55 | 49.45 | 495,359 | -3.85(-7.22%) |
Nov 28, 2017 | 52.85 | 53.58 | 52.55 | 53.30 | 205,031 | +0.55(+1.04%) |
Nov 27, 2017 | 54.60 | 54.60 | 52.75 | 52.75 | 307,457 | -1.85(-3.39%) |
Nov 24, 2017 | 54.20 | 54.60 | 53.95 | 54.60 | 40,007 | +0.50(+0.92%) |
Nov 22, 2017 | 55.10 | 55.10 | 53.95 | 54.10 | 123,312 | -0.65(-1.19%) |
Nov 21, 2017 | 53.55 | 55.10 | 53.55 | 54.75 | 261,580 | +1.40(+2.62%) |
Nov 20, 2017 | 52.90 | 53.55 | 52.80 | 53.35 | 125,743 | +0.65(+1.23%) |
Nov 17, 2017 | 52.30 | 52.95 | 51.71 | 52.70 | 199,749 | +0.05(+0.09%) |
Nov 16, 2017 | 52.60 | 53.05 | 52.00 | 52.65 | 191,118 | +0.00(+0.00%) |
Nov 15, 2017 | 52.45 | 53.15 | 51.40 | 52.65 | 315,699 | +0.20(+0.38%) |
Nov 14, 2017 | 52.50 | 53.52 | 52.42 | 52.45 | 332,515 | -0.45(-0.85%) |
Nov 13, 2017 | 51.95 | 53.15 | 51.00 | 52.90 | 185,109 | +0.85(+1.63%) |
Nov 10, 2017 | 51.55 | 52.35 | 51.30 | 52.05 | 222,173 | +0.20(+0.39%) |
Nov 09, 2017 | 50.80 | 51.85 | 50.55 | 51.85 | 221,435 | +0.30(+0.58%) |
Nov 08, 2017 | 50.95 | 51.55 | 50.00 | 51.55 | 358,581 | +0.35(+0.68%) |
Nov 07, 2017 | 52.05 | 52.15 | 50.50 | 51.20 | 284,634 | -0.90(-1.73%) |
Nov 06, 2017 | 53.25 | 53.80 | 51.70 | 52.10 | 188,886 | -1.00(-1.88%) |
Nov 03, 2017 | 52.15 | 53.95 | 52.01 | 53.10 | 369,820 | +1.00(+1.92%) |
Nov 02, 2017 | 47.75 | 52.35 | 47.25 | 52.10 | 882,961 | +5.55(+11.92%) |
Nov 01, 2017 | 47.65 | 47.65 | 46.15 | 46.55 | 423,381 | -0.75(-1.59%) |
Oct 31, 2017 | 46.85 | 47.80 | 46.50 | 47.30 | 318,472 | +0.85(+1.83%) |
Oct 30, 2017 | 46.70 | 47.05 | 46.10 | 46.45 | 192,885 | -0.25(-0.54%) |
Oct 27, 2017 | 45.75 | 47.23 | 45.70 | 46.70 | 218,851 | +0.95(+2.08%) |
Oct 26, 2017 | 45.85 | 46.15 | 45.40 | 45.75 | 162,918 | +0.00(+0.00%) |
Oct 25, 2017 | 45.85 | 46.33 | 45.50 | 45.75 | 127,275 | -0.05(-0.11%) |
Oct 24, 2017 | 45.45 | 46.10 | 45.30 | 45.80 | 81,498 | +0.45(+0.99%) |
Oct 23, 2017 | 45.05 | 45.55 | 44.66 | 45.35 | 102,489 | +0.25(+0.55%) |
Oct 20, 2017 | 45.45 | 45.60 | 44.90 | 45.10 | 106,589 | +0.10(+0.22%) |
Oct 19, 2017 | 44.70 | 45.20 | 44.05 | 45.00 | 147,976 | +0.05(+0.11%) |
Oct 18, 2017 | 44.35 | 45.00 | 44.15 | 44.95 | 226,380 | +0.90(+2.04%) |
Oct 17, 2017 | 44.30 | 44.95 | 43.80 | 44.05 | 141,327 | -0.45(-1.01%) |
Oct 16, 2017 | 44.50 | 45.80 | 43.85 | 44.50 | 259,537 | +0.15(+0.34%) |
Oct 13, 2017 | 44.10 | 44.50 | 43.65 | 44.35 | 177,778 | +0.65(+1.49%) |
Oct 12, 2017 | 44.25 | 44.85 | 43.70 | 43.70 | 256,056 | -0.50(-1.13%) |
Oct 11, 2017 | 44.40 | 44.80 | 43.55 | 44.20 | 283,260 | -0.25(-0.56%) |
Oct 10, 2017 | 44.95 | 45.17 | 44.10 | 44.45 | 396,935 | -0.45(-1.00%) |
Oct 09, 2017 | 45.25 | 45.65 | 44.85 | 44.90 | 132,429 | -0.60(-1.32%) |
Oct 06, 2017 | 45.95 | 45.95 | 45.45 | 45.50 | 118,910 | -0.45(-0.98%) |
Oct 05, 2017 | 45.40 | 45.95 | 44.90 | 45.95 | 141,738 | +0.75(+1.66%) |
Oct 04, 2017 | 45.60 | 45.60 | 44.95 | 45.20 | 123,740 | +0.00(+0.00%) |
Oct 03, 2017 | 45.65 | 45.70 | 44.85 | 45.20 | 160,128 | -0.40(-0.88%) |