Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 06, 2017 | 55.75 | 55.75 | 55.75 | 0 | +0.75(+1.36%) | |
Nov 02, 2017 | 55.00 | 55.00 | 55.00 | 0 | -1.20(-2.14%) | |
Oct 16, 2017 | 56.20 | 56.20 | 56.20 | 0 | +4.49(+8.68%) | |
Oct 04, 2017 | 51.71 | 51.71 | 51.71 | 0 | -0.08(-0.15%) | |
Sep 29, 2017 | 51.79 | 51.79 | 51.79 | 0 | -0.21(-0.40%) | |
Sep 27, 2017 | 52.00 | 52.00 | 52.00 | 0 | +1.47(+2.91%) | |
Sep 25, 2017 | 50.53 | 50.53 | 50.53 | 0 | +0.38(+0.76%) | |
Sep 21, 2017 | 50.15 | 50.15 | 50.15 | 0 | -4.13(-7.61%) | |
Sep 14, 2017 | 54.28 | 54.28 | 54.28 | 0 | -1.54(-2.76%) | |
Sep 13, 2017 | 55.82 | 55.82 | 55.82 | 55.82 | 100 | +2.59(+4.87%) |
Aug 31, 2017 | 53.23 | 53.23 | 53.23 | 0 | +0.20(+0.38%) | |
Aug 30, 2017 | 53.03 | 53.03 | 53.03 | 53.03 | 100 | -0.03(-0.06%) |
Aug 29, 2017 | 53.06 | 53.06 | 53.06 | 53.06 | 100 | +0.21(+0.40%) |
Aug 24, 2017 | 52.85 | 52.85 | 52.85 | 0 | +1.62(+3.16%) | |
Aug 23, 2017 | 51.23 | 51.23 | 51.23 | 51.23 | 962 | +0.18(+0.35%) |
Aug 21, 2017 | 51.05 | 51.05 | 51.05 | 0 | +1.66(+3.36%) | |
Aug 16, 2017 | 49.39 | 49.39 | 49.39 | 0 | -1.86(-3.63%) | |
Aug 10, 2017 | 51.25 | 51.25 | 51.25 | 0 | -0.68(-1.31%) | |
Aug 08, 2017 | 51.93 | 51.93 | 51.93 | 0 | -1.30(-2.44%) | |
Aug 07, 2017 | 53.23 | 53.23 | 53.23 | 53.23 | 215 | +2.33(+4.58%) |
Aug 03, 2017 | 50.90 | 50.90 | 50.90 | 268 | -1.44(-2.75%) | |
Aug 02, 2017 | 52.34 | 52.34 | 52.34 | 52.34 | 100 | +2.68(+5.40%) |
Jul 25, 2017 | 49.66 | 49.66 | 49.66 | 0 | +0.91(+1.87%) | |
Jul 24, 2017 | 48.75 | 48.75 | 48.75 | 48.75 | 562 | -1.10(-2.21%) |
Jul 21, 2017 | 49.85 | 49.85 | 49.85 | 49.85 | 100 | -0.09(-0.19%) |
Jul 12, 2017 | 49.95 | 49.95 | 49.95 | 5 | -0.08(-0.15%) | |
Jul 11, 2017 | 49.47 | 50.02 | 49.47 | 50.02 | 2,065 | +1.09(+2.22%) |
Jul 06, 2017 | 48.94 | 48.94 | 48.94 | 0 | -0.28(-0.58%) | |
Jul 05, 2017 | 49.22 | 49.22 | 49.22 | 49.22 | 100 | +3.08(+6.68%) |
Jul 03, 2017 | 46.14 | 46.14 | 46.14 | 46.14 | 0 | +0.00(+0.00%) |
Jun 28, 2017 | 46.14 | 46.14 | 46.14 | 0 | +1.11(+2.47%) | |
Jun 27, 2017 | 45.03 | 45.03 | 45.03 | 45.03 | 100 | +0.14(+0.31%) |
Jun 26, 2017 | 44.89 | 44.89 | 44.89 | 44.89 | 300 | +0.71(+1.61%) |
Jun 23, 2017 | 44.18 | 44.18 | 44.18 | 44.18 | 170 | -0.07(-0.16%) |
Jun 20, 2017 | 44.25 | 44.25 | 44.25 | 0 | -1.01(-2.23%) | |
Jun 16, 2017 | 45.26 | 45.26 | 45.26 | 0 | -2.19(-4.62%) | |
Jun 14, 2017 | 47.45 | 47.45 | 47.45 | 0 | +0.75(+1.61%) | |
Jun 13, 2017 | 46.70 | 46.70 | 46.70 | 46.70 | 205 | +0.36(+0.78%) |
Jun 08, 2017 | 46.34 | 46.34 | 46.34 | 0 | -0.05(-0.11%) | |
Jun 07, 2017 | 46.39 | 46.39 | 46.39 | 46.39 | 175 | +0.58(+1.27%) |
Jun 06, 2017 | 45.81 | 45.81 | 45.81 | 45.81 | 300 | -0.69(-1.48%) |
May 31, 2017 | 46.50 | 46.50 | 46.50 | 0 | -0.57(-1.21%) | |
May 26, 2017 | 47.07 | 47.07 | 47.07 | 0 | +0.07(+0.15%) | |
May 19, 2017 | 47.00 | 47.00 | 47.00 | 27 | +1.42(+3.12%) | |
May 18, 2017 | 45.68 | 45.68 | 45.58 | 45.58 | 526 | +0.35(+0.77%) |
May 17, 2017 | 45.23 | 45.23 | 45.23 | 45.23 | 880 | +1.13(+2.56%) |
May 10, 2017 | 44.10 | 44.10 | 44.10 | 81 | +0.00(+0.00%) | |
May 08, 2017 | 44.10 | 44.10 | 44.10 | 0 | -0.98(-2.17%) | |
Apr 21, 2017 | 45.08 | 45.08 | 45.08 | 0 | +1.21(+2.76%) | |
Apr 19, 2017 | 43.87 | 43.87 | 43.87 | 4 | -0.37(-0.84%) | |
Apr 17, 2017 | 44.24 | 44.24 | 44.24 | 0 | -0.97(-2.15%) | |
Apr 12, 2017 | 45.21 | 45.21 | 45.21 | 0 | +0.46(+1.03%) | |
Apr 03, 2017 | 44.75 | 44.75 | 44.75 | 0 | -0.90(-1.97%) | |
Mar 24, 2017 | 45.65 | 45.65 | 45.65 | 0 | -1.24(-2.64%) | |
Mar 22, 2017 | 46.89 | 46.89 | 46.89 | 0 | -1.52(-3.14%) | |
Mar 17, 2017 | 48.41 | 48.41 | 48.41 | 0 | +3.60(+8.03%) | |
Mar 14, 2017 | 44.81 | 44.81 | 44.81 | 0 | -0.19(-0.42%) | |
Mar 10, 2017 | 45.00 | 45.00 | 45.00 | 79 | -1.12(-2.43%) | |
Mar 08, 2017 | 46.12 | 46.12 | 46.12 | 0 | -0.30(-0.65%) | |
Mar 07, 2017 | 46.92 | 46.92 | 46.42 | 46.42 | 350 | -0.38(-0.81%) |
Mar 06, 2017 | 48.12 | 48.12 | 46.80 | 46.80 | 2,400 | +0.30(+0.65%) |
Mar 03, 2017 | 47.00 | 47.00 | 46.50 | 46.50 | 30,200 | -0.27(-0.58%) |
Mar 01, 2017 | 46.77 | 46.77 | 46.77 | 0 | -0.72(-1.52%) | |
Feb 28, 2017 | 47.49 | 47.49 | 47.49 | 47.49 | 1,200 | -3.00(-5.94%) |
Feb 23, 2017 | 50.49 | 50.49 | 50.49 | 0 | -0.84(-1.64%) | |
Feb 17, 2017 | 51.33 | 51.33 | 51.33 | 0 | +1.58(+3.18%) | |
Feb 09, 2017 | 49.75 | 49.75 | 49.75 | 0 | +0.28(+0.57%) | |
Feb 07, 2017 | 49.47 | 49.47 | 49.47 | 0 | -1.95(-3.79%) | |
Feb 02, 2017 | 51.42 | 51.42 | 51.42 | 0 | +0.78(+1.54%) | |
Jan 30, 2017 | 50.64 | 50.64 | 50.64 | 0 | +0.74(+1.48%) | |
Jan 26, 2017 | 49.90 | 49.90 | 49.90 | 94 | +0.00(+0.00%) | |
Jan 25, 2017 | 49.90 | 49.90 | 49.90 | 49.90 | 1,500 | +2.97(+6.33%) |
Jan 12, 2017 | 46.93 | 46.93 | 46.93 | 159 | +2.93(+6.66%) | |
Jan 10, 2017 | 44.00 | 44.00 | 44.00 | 0 | +0.27(+0.62%) | |
Jan 03, 2017 | 43.73 | 43.73 | 43.73 | 0 | +0.81(+1.89%) | |
Dec 28, 2016 | 42.92 | 42.92 | 42.92 | 0 | +1.30(+3.12%) | |
Dec 27, 2016 | 41.62 | 41.62 | 41.62 | 41.62 | 400 | -2.56(-5.79%) |
Dec 15, 2016 | 44.18 | 44.18 | 44.18 | 0 | -1.82(-3.96%) | |
Dec 14, 2016 | 46.45 | 46.45 | 46.00 | 46.00 | 200 | -0.70(-1.50%) |
Dec 13, 2016 | 46.70 | 46.70 | 46.70 | 46.70 | 1,084 | -0.30(-0.64%) |
Dec 08, 2016 | 47.00 | 47.00 | 47.00 | 2 | +2.20(+4.91%) |