Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 55.00 | 55.00 | 55.00 | 11 | +1.41(+2.62%) | |
Oct 30, 2017 | 54.42 | 54.42 | 53.59 | 53.59 | 250 | +1.10(+2.11%) |
Oct 27, 2017 | 52.49 | 52.49 | 52.49 | 52.49 | 210 | +0.00(+0.00%) |
Oct 26, 2017 | 50.30 | 52.49 | 50.30 | 52.49 | 2,751 | +0.49(+0.94%) |
Oct 25, 2017 | 51.96 | 52.00 | 51.06 | 52.00 | 848 | +1.03(+2.02%) |
Oct 23, 2017 | 50.97 | 50.97 | 50.97 | 58 | +0.47(+0.93%) | |
Oct 20, 2017 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | -0.33(-0.65%) |
Oct 19, 2017 | 50.85 | 50.85 | 50.83 | 50.83 | 284 | -0.33(-0.64%) |
Oct 18, 2017 | 51.16 | 51.16 | 51.16 | 51.16 | 306 | +0.16(+0.31%) |
Oct 17, 2017 | 51.00 | 51.00 | 51.00 | 51.00 | 522 | +0.12(+0.24%) |
Oct 16, 2017 | 50.75 | 50.88 | 50.75 | 50.88 | 1,380 | +0.13(+0.26%) |
Oct 13, 2017 | 50.01 | 50.75 | 50.01 | 50.75 | 700 | +0.25(+0.50%) |
Oct 12, 2017 | 50.48 | 50.50 | 50.45 | 50.50 | 3,797 | -0.32(-0.63%) |
Oct 10, 2017 | 50.82 | 50.82 | 50.82 | 44 | -0.53(-1.03%) | |
Oct 09, 2017 | 50.25 | 51.47 | 50.25 | 51.35 | 1,845 | +1.33(+2.66%) |
Oct 06, 2017 | 50.02 | 50.02 | 50.02 | 50.02 | 700 | -1.18(-2.30%) |
Oct 05, 2017 | 51.73 | 51.73 | 51.20 | 51.20 | 613 | -0.24(-0.47%) |
Oct 02, 2017 | 51.44 | 2 | +0.85(+1.68%) | |||
Sep 29, 2017 | 49.54 | 50.85 | 48.41 | 50.59 | 8,908 | +0.43(+0.86%) |
Sep 26, 2017 | 50.16 | 50.16 | 50.16 | 0 | +0.00(+0.00%) | |
Sep 25, 2017 | 50.17 | 50.17 | 50.15 | 50.16 | 1,210 | +0.30(+0.60%) |
Sep 22, 2017 | 48.82 | 49.86 | 48.82 | 49.86 | 3,077 | -0.31(-0.62%) |
Sep 21, 2017 | 48.32 | 50.17 | 48.32 | 50.17 | 327 | +0.32(+0.64%) |
Sep 20, 2017 | 48.66 | 49.95 | 48.33 | 49.85 | 2,500 | +1.53(+3.16%) |
Sep 19, 2017 | 48.90 | 48.90 | 48.32 | 48.32 | 1,380 | -1.81(-3.62%) |
Sep 14, 2017 | 50.13 | 50.13 | 50.13 | 0 | +0.13(+0.27%) | |
Sep 13, 2017 | 49.82 | 50.29 | 49.75 | 50.00 | 7,756 | +0.30(+0.61%) |
Sep 12, 2017 | 49.70 | 49.70 | 49.70 | 49.70 | 100 | +0.02(+0.05%) |
Sep 11, 2017 | 48.70 | 49.67 | 48.70 | 49.67 | 545 | +0.72(+1.48%) |
Sep 08, 2017 | 48.95 | 48.95 | 48.95 | 48.95 | 100 | -0.05(-0.10%) |
Sep 07, 2017 | 49.00 | 49.00 | 49.00 | 49.00 | 540 | -1.00(-2.00%) |
Sep 05, 2017 | 50.00 | 1 | -0.24(-0.48%) | |||
Sep 01, 2017 | 50.24 | 50.28 | 50.20 | 50.24 | 900 | -0.01(-0.02%) |
Aug 31, 2017 | 50.21 | 50.25 | 50.21 | 50.25 | 3,000 | -0.08(-0.16%) |
Aug 30, 2017 | 50.37 | 50.37 | 50.33 | 50.33 | 700 | +1.53(+3.14%) |
Aug 29, 2017 | 49.14 | 49.14 | 48.80 | 48.80 | 1,550 | -0.54(-1.10%) |
Aug 28, 2017 | 50.70 | 50.70 | 49.34 | 49.34 | 742 | -1.44(-2.83%) |
Aug 25, 2017 | 50.78 | 50.78 | 50.78 | 50.78 | 130 | -0.16(-0.31%) |
Aug 24, 2017 | 51.12 | 51.12 | 50.94 | 50.94 | 348 | -0.12(-0.23%) |
Aug 22, 2017 | 51.06 | 51.06 | 51.06 | 0 | -0.09(-0.17%) | |
Aug 21, 2017 | 51.15 | 51.15 | 51.15 | 51.15 | 201 | +0.07(+0.13%) |
Aug 18, 2017 | 51.43 | 51.43 | 51.08 | 51.08 | 301 | -0.39(-0.76%) |
Aug 17, 2017 | 51.47 | 51.47 | 51.47 | 51.47 | 101 | -0.21(-0.40%) |
Aug 15, 2017 | 51.68 | 106 | +2.83(+5.79%) | |||
Aug 14, 2017 | 50.00 | 50.72 | 48.85 | 48.85 | 778 | -2.61(-5.07%) |
Aug 11, 2017 | 50.50 | 51.48 | 50.50 | 51.46 | 880 | +2.12(+4.29%) |
Aug 10, 2017 | 51.75 | 51.75 | 49.34 | 49.34 | 600 | -1.42(-2.80%) |
Aug 04, 2017 | 50.76 | 71 | +0.57(+1.14%) | |||
Aug 02, 2017 | 50.19 | 50.19 | 50.19 | 0 | -0.31(-0.62%) |