Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.50 | 41.04 | 40.00 | 40.90 | 6,129 | +0.50(+1.24%) |
Oct 30, 2017 | 41.30 | 41.50 | 39.77 | 40.40 | 2,351 | -1.00(-2.42%) |
Oct 27, 2017 | 44.50 | 44.50 | 41.40 | 41.40 | 22,858 | -3.60(-8.00%) |
Oct 26, 2017 | 45.69 | 45.69 | 45.00 | 45.00 | 4,402 | -0.50(-1.10%) |
Oct 25, 2017 | 45.84 | 45.90 | 45.50 | 45.50 | 2,590 | -0.34(-0.74%) |
Oct 24, 2017 | 45.95 | 46.06 | 44.39 | 45.84 | 1,280 | -0.17(-0.37%) |
Oct 23, 2017 | 45.45 | 46.35 | 45.45 | 46.01 | 572 | -0.69(-1.48%) |
Oct 20, 2017 | 46.58 | 46.77 | 46.58 | 46.70 | 1,028 | -0.21(-0.45%) |
Oct 19, 2017 | 46.27 | 47.00 | 46.11 | 46.91 | 2,669 | +0.30(+0.64%) |
Oct 18, 2017 | 46.00 | 46.61 | 45.00 | 46.61 | 6,816 | +0.07(+0.15%) |
Oct 17, 2017 | 45.34 | 46.54 | 45.34 | 46.54 | 11,180 | +1.09(+2.40%) |
Oct 16, 2017 | 46.00 | 46.51 | 45.00 | 45.45 | 3,258 | -1.36(-2.91%) |
Oct 13, 2017 | 46.60 | 48.00 | 46.60 | 46.81 | 6,154 | -2.79(-5.62%) |
Oct 12, 2017 | 49.25 | 49.60 | 48.18 | 49.60 | 5,480 | +1.63(+3.40%) |
Oct 11, 2017 | 48.27 | 49.16 | 47.25 | 47.97 | 4,834 | -0.53(-1.09%) |
Oct 10, 2017 | 50.00 | 50.00 | 48.23 | 48.50 | 5,948 | -3.01(-5.84%) |
Oct 09, 2017 | 52.58 | 53.17 | 51.51 | 51.51 | 1,995 | -1.20(-2.28%) |
Oct 06, 2017 | 49.00 | 53.24 | 49.00 | 52.71 | 6,773 | +3.43(+6.96%) |
Oct 05, 2017 | 49.84 | 49.85 | 47.90 | 49.28 | 2,145 | -2.06(-4.01%) |
Oct 04, 2017 | 50.12 | 51.81 | 49.55 | 51.34 | 3,770 | +1.14(+2.27%) |
Oct 03, 2017 | 50.20 | 50.20 | 50.20 | 50.20 | 238 | +0.70(+1.41%) |
Oct 02, 2017 | 48.48 | 50.50 | 48.48 | 49.50 | 7,943 | +2.26(+4.78%) |
Sep 29, 2017 | 47.35 | 47.35 | 47.13 | 47.24 | 770 | +0.19(+0.40%) |
Sep 28, 2017 | 45.75 | 48.00 | 45.00 | 47.05 | 8,477 | +1.05(+2.28%) |
Sep 27, 2017 | 45.75 | 46.22 | 45.75 | 46.00 | 3,462 | -0.68(-1.46%) |
Sep 26, 2017 | 46.32 | 47.00 | 45.83 | 46.68 | 2,538 | +0.68(+1.48%) |
Sep 25, 2017 | 49.01 | 49.01 | 45.75 | 46.00 | 11,863 | -4.20(-8.37%) |
Sep 22, 2017 | 50.69 | 51.21 | 50.20 | 50.20 | 1,271 | +0.17(+0.34%) |
Sep 21, 2017 | 50.44 | 50.44 | 49.78 | 50.03 | 785 | +0.09(+0.18%) |
Sep 20, 2017 | 51.69 | 51.69 | 49.15 | 49.94 | 12,575 | -2.01(-3.87%) |
Sep 19, 2017 | 51.95 | 51.95 | 51.95 | 51.95 | 188 | +0.45(+0.87%) |
Sep 18, 2017 | 51.42 | 52.71 | 51.00 | 51.50 | 3,435 | +0.90(+1.78%) |
Sep 15, 2017 | 51.33 | 51.44 | 50.60 | 50.60 | 5,595 | +0.00(+0.00%) |
Sep 14, 2017 | 51.20 | 51.21 | 49.90 | 50.60 | 6,462 | -2.55(-4.80%) |
Sep 13, 2017 | 55.20 | 55.20 | 53.00 | 53.15 | 11,749 | -3.35(-5.93%) |
Sep 12, 2017 | 56.03 | 56.82 | 55.69 | 56.50 | 3,521 | -0.93(-1.62%) |
Sep 11, 2017 | 59.22 | 60.54 | 56.34 | 57.43 | 2,535 | -1.02(-1.75%) |
Sep 08, 2017 | 54.00 | 58.46 | 54.00 | 58.45 | 3,439 | +4.91(+9.17%) |
Sep 07, 2017 | 54.70 | 54.70 | 53.46 | 53.54 | 2,628 | +0.04(+0.07%) |
Sep 06, 2017 | 53.97 | 54.30 | 53.50 | 53.50 | 1,825 | -1.62(-2.94%) |
Sep 05, 2017 | 55.50 | 56.02 | 54.80 | 55.12 | 13,588 | -5.28(-8.74%) |
Sep 01, 2017 | 61.47 | 62.49 | 60.36 | 60.40 | 2,359 | +0.34(+0.57%) |
Aug 31, 2017 | 63.00 | 63.00 | 60.06 | 60.06 | 3,745 | -5.44(-8.31%) |
Aug 30, 2017 | 66.00 | 66.00 | 63.55 | 65.50 | 2,555 | +1.20(+1.87%) |
Aug 29, 2017 | 63.33 | 66.15 | 63.33 | 64.30 | 4,948 | +1.56(+2.49%) |
Aug 28, 2017 | 59.10 | 64.98 | 59.10 | 62.74 | 9,883 | +3.64(+6.16%) |
Aug 25, 2017 | 60.20 | 60.20 | 58.30 | 59.10 | 3,691 | -1.16(-1.92%) |
Aug 24, 2017 | 58.47 | 61.20 | 58.47 | 60.26 | 7,971 | +2.76(+4.80%) |
Aug 23, 2017 | 58.90 | 59.45 | 56.95 | 57.50 | 1,734 | -1.21(-2.06%) |
Aug 22, 2017 | 58.76 | 58.76 | 58.71 | 58.71 | 691 | -1.36(-2.26%) |
Aug 21, 2017 | 56.62 | 60.07 | 56.62 | 60.07 | 4,690 | +4.07(+7.27%) |
Aug 18, 2017 | 61.66 | 62.82 | 56.00 | 56.00 | 6,506 | -6.60(-10.54%) |
Aug 17, 2017 | 63.61 | 63.72 | 62.60 | 62.60 | 1,214 | -0.03(-0.05%) |
Aug 16, 2017 | 59.75 | 62.63 | 59.00 | 62.63 | 7,452 | +2.97(+4.98%) |
Aug 15, 2017 | 60.16 | 61.55 | 59.66 | 59.66 | 2,682 | -0.42(-0.70%) |
Aug 14, 2017 | 55.50 | 60.08 | 55.50 | 60.08 | 5,350 | +4.34(+7.79%) |
Aug 11, 2017 | 57.47 | 57.99 | 55.74 | 55.74 | 7,080 | -0.74(-1.31%) |
Aug 10, 2017 | 53.38 | 57.29 | 53.23 | 56.48 | 3,946 | +3.30(+6.21%) |
Aug 09, 2017 | 53.70 | 54.80 | 53.18 | 53.18 | 1,906 | -0.53(-0.99%) |
Aug 08, 2017 | 55.60 | 55.60 | 53.02 | 53.71 | 4,679 | -0.67(-1.23%) |
Aug 07, 2017 | 56.28 | 56.28 | 54.37 | 54.38 | 1,373 | +0.43(+0.80%) |
Aug 04, 2017 | 55.50 | 55.50 | 53.95 | 53.95 | 2,257 | -0.91(-1.66%) |
Aug 03, 2017 | 53.00 | 54.90 | 52.75 | 54.86 | 1,999 | +1.21(+2.26%) |
Aug 02, 2017 | 55.07 | 56.80 | 53.00 | 53.65 | 11,910 | -1.45(-2.64%) |