Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.35 | 55.15 | 53.50 | 54.05 | 1,772,004 | -0.05(-0.09%) |
Nov 29, 2017 | 57.55 | 57.55 | 53.45 | 54.10 | 4,010,535 | -3.20(-5.58%) |
Nov 28, 2017 | 58.20 | 58.45 | 56.50 | 57.30 | 1,352,439 | -0.85(-1.46%) |
Nov 27, 2017 | 60.05 | 60.40 | 57.80 | 58.15 | 1,474,657 | -2.15(-3.57%) |
Nov 24, 2017 | 60.50 | 60.67 | 59.75 | 60.30 | 496,607 | +0.05(+0.08%) |
Nov 22, 2017 | 59.45 | 61.00 | 59.40 | 60.25 | 1,323,341 | +0.92(+1.56%) |
Nov 21, 2017 | 58.35 | 59.45 | 58.00 | 59.33 | 1,205,231 | +1.38(+2.37%) |
Nov 20, 2017 | 57.50 | 58.80 | 57.35 | 57.95 | 996,505 | +0.45(+0.78%) |
Nov 17, 2017 | 57.70 | 58.00 | 56.55 | 57.50 | 1,421,969 | -0.15(-0.26%) |
Nov 16, 2017 | 57.00 | 58.75 | 57.00 | 57.65 | 1,284,138 | +1.20(+2.13%) |
Nov 15, 2017 | 55.35 | 56.70 | 54.55 | 56.45 | 1,008,760 | +0.65(+1.16%) |
Nov 14, 2017 | 58.00 | 58.09 | 55.70 | 55.80 | 1,351,280 | -1.85(-3.21%) |
Nov 13, 2017 | 56.55 | 58.00 | 56.55 | 57.65 | 828,030 | +0.50(+0.87%) |
Nov 10, 2017 | 55.45 | 57.95 | 55.45 | 57.15 | 1,363,625 | +1.70(+3.07%) |
Nov 09, 2017 | 56.30 | 56.85 | 54.85 | 55.45 | 1,775,885 | -1.90(-3.31%) |
Nov 08, 2017 | 55.95 | 57.65 | 55.65 | 57.35 | 1,802,668 | +1.35(+2.41%) |
Nov 07, 2017 | 56.95 | 58.00 | 55.85 | 56.00 | 1,584,089 | -1.40(-2.44%) |
Nov 06, 2017 | 59.70 | 59.70 | 56.50 | 57.40 | 1,750,251 | -1.90(-3.20%) |
Nov 03, 2017 | 60.00 | 60.35 | 56.70 | 59.30 | 2,828,376 | +0.45(+0.76%) |
Nov 02, 2017 | 63.00 | 64.80 | 58.20 | 58.85 | 3,593,749 | -4.35(-6.88%) |
Nov 01, 2017 | 62.50 | 66.70 | 60.15 | 63.20 | 6,257,708 | +0.05(+0.08%) |
Oct 31, 2017 | 65.05 | 65.85 | 63.10 | 63.15 | 3,422,366 | -1.60(-2.47%) |
Oct 30, 2017 | 62.70 | 65.10 | 62.65 | 64.75 | 2,453,791 | +2.15(+3.43%) |
Oct 27, 2017 | 62.60 | 63.13 | 61.38 | 62.60 | 1,733,399 | +0.95(+1.54%) |
Oct 26, 2017 | 62.05 | 62.95 | 60.50 | 61.65 | 1,201,029 | +0.30(+0.49%) |
Oct 25, 2017 | 63.10 | 63.40 | 60.45 | 61.35 | 1,876,328 | -1.75(-2.77%) |
Oct 24, 2017 | 59.90 | 63.80 | 59.90 | 63.10 | 3,744,610 | +3.60(+6.05%) |
Oct 23, 2017 | 55.80 | 59.75 | 55.15 | 59.50 | 2,253,456 | +3.55(+6.34%) |
Oct 20, 2017 | 56.60 | 56.67 | 55.20 | 55.95 | 1,409,099 | -0.10(-0.18%) |
Oct 19, 2017 | 55.65 | 57.50 | 55.20 | 56.05 | 1,422,975 | -0.45(-0.80%) |
Oct 18, 2017 | 56.10 | 56.85 | 55.50 | 56.50 | 1,053,722 | +0.40(+0.71%) |
Oct 17, 2017 | 55.90 | 57.00 | 55.75 | 56.10 | 964,617 | +0.35(+0.63%) |
Oct 16, 2017 | 57.20 | 57.99 | 55.60 | 55.75 | 1,563,657 | -1.95(-3.38%) |
Oct 13, 2017 | 58.25 | 59.75 | 57.27 | 57.70 | 1,476,100 | -1.25(-2.12%) |
Oct 12, 2017 | 58.00 | 60.20 | 57.46 | 58.95 | 1,333,612 | +0.95(+1.64%) |
Oct 11, 2017 | 57.80 | 58.55 | 57.60 | 58.00 | 860,886 | +0.20(+0.35%) |
Oct 10, 2017 | 58.85 | 59.15 | 57.60 | 57.80 | 999,395 | -0.80(-1.37%) |
Oct 09, 2017 | 58.90 | 59.40 | 57.88 | 58.60 | 1,283,109 | +0.00(+0.00%) |
Oct 06, 2017 | 56.25 | 59.09 | 55.40 | 58.60 | 2,296,137 | +3.30(+5.97%) |
Oct 05, 2017 | 55.00 | 56.65 | 54.55 | 55.30 | 1,111,560 | -0.75(-1.34%) |
Oct 04, 2017 | 55.80 | 56.70 | 54.10 | 56.05 | 2,193,344 | +1.50(+2.75%) |
Oct 03, 2017 | 55.55 | 55.60 | 54.35 | 54.55 | 814,824 | -1.05(-1.89%) |
Oct 02, 2017 | 54.55 | 55.65 | 54.00 | 55.60 | 1,047,577 | +1.25(+2.30%) |
Sep 29, 2017 | 55.25 | 55.85 | 53.75 | 54.35 | 1,479,190 | -0.85(-1.54%) |
Sep 28, 2017 | 55.00 | 55.25 | 53.70 | 55.20 | 1,389,524 | +0.20(+0.36%) |
Sep 27, 2017 | 53.25 | 55.50 | 52.40 | 55.00 | 3,294,400 | +4.20(+8.27%) |
Sep 26, 2017 | 52.10 | 52.70 | 50.80 | 50.80 | 1,926,097 | -1.10(-2.12%) |
Sep 25, 2017 | 54.30 | 54.38 | 51.15 | 51.90 | 2,477,602 | -3.20(-5.81%) |
Sep 22, 2017 | 54.85 | 55.60 | 54.55 | 55.10 | 1,224,639 | +0.05(+0.09%) |
Sep 21, 2017 | 56.45 | 56.65 | 54.35 | 55.05 | 1,516,350 | -1.60(-2.82%) |
Sep 20, 2017 | 59.35 | 59.35 | 56.40 | 56.65 | 1,612,600 | -2.60(-4.39%) |
Sep 19, 2017 | 59.55 | 59.85 | 58.40 | 59.25 | 866,407 | -0.10(-0.17%) |
Sep 18, 2017 | 57.25 | 59.55 | 56.86 | 59.35 | 1,573,374 | +2.10(+3.67%) |
Sep 15, 2017 | 57.85 | 56.20 | 57.25 | 2,416,338 | +0.25(+0.44%) | |
Sep 14, 2017 | 58.20 | 58.62 | 56.45 | 57.00 | 1,672,107 | -1.80(-3.06%) |
Sep 13, 2017 | 56.70 | 59.80 | 56.20 | 58.80 | 2,083,927 | +1.55(+2.71%) |
Sep 12, 2017 | 59.25 | 60.00 | 56.15 | 57.25 | 3,336,413 | -1.25(-2.14%) |
Sep 11, 2017 | 57.00 | 59.15 | 57.00 | 58.50 | 2,381,295 | +2.10(+3.72%) |
Sep 08, 2017 | 58.65 | 58.65 | 56.25 | 56.40 | 1,664,031 | -1.00(-1.74%) |
Sep 07, 2017 | 57.95 | 58.10 | 57.15 | 57.40 | 1,119,438 | -0.45(-0.78%) |
Sep 06, 2017 | 58.50 | 59.75 | 56.86 | 57.85 | 1,652,606 | -0.35(-0.60%) |
Sep 05, 2017 | 59.10 | 56.30 | 58.20 | 1,941,789 | +0.95(+1.66%) |