Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 47.60 | 47.60 | 47.60 | 0 | +0.50(+1.06%) | |
Dec 28, 2017 | 43.50 | 48.60 | 43.30 | 47.10 | 334,810 | +3.70(+8.53%) |
Dec 27, 2017 | 41.60 | 43.78 | 41.30 | 43.40 | 100,944 | +1.60(+3.83%) |
Dec 26, 2017 | 42.30 | 42.60 | 41.20 | 41.80 | 50,825 | -0.70(-1.65%) |
Dec 22, 2017 | 43.30 | 43.40 | 41.50 | 42.50 | 133,288 | -0.40(-0.93%) |
Dec 21, 2017 | 39.30 | 43.40 | 39.08 | 42.90 | 208,732 | +3.80(+9.72%) |
Dec 20, 2017 | 39.30 | 39.80 | 38.60 | 39.10 | 101,970 | +0.50(+1.30%) |
Dec 19, 2017 | 37.80 | 39.00 | 37.80 | 38.60 | 106,146 | +0.60(+1.58%) |
Dec 18, 2017 | 38.20 | 39.40 | 37.70 | 38.00 | 113,427 | +0.60(+1.60%) |
Dec 15, 2017 | 38.80 | 38.80 | 36.85 | 37.40 | 210,342 | -1.20(-3.11%) |
Dec 14, 2017 | 38.30 | 39.40 | 37.90 | 38.60 | 102,235 | +0.30(+0.78%) |
Dec 13, 2017 | 37.90 | 39.60 | 37.80 | 38.30 | 255,991 | +0.60(+1.59%) |
Dec 12, 2017 | 37.60 | 39.60 | 37.60 | 37.70 | 122,188 | +0.30(+0.80%) |
Dec 11, 2017 | 37.20 | 38.00 | 36.75 | 37.40 | 85,502 | +0.40(+1.08%) |
Dec 08, 2017 | 36.90 | 38.20 | 36.80 | 37.00 | 103,271 | +0.00(+0.00%) |
Dec 07, 2017 | 35.60 | 36.80 | 34.60 | 79,691 | +0.00(+0.00%) | |
Dec 06, 2017 | 36.50 | 36.70 | 35.35 | 35.60 | 85,842 | -1.10(-3.00%) |
Dec 05, 2017 | 36.10 | 37.20 | 35.70 | 36.70 | 72,752 | +0.70(+1.94%) |
Dec 04, 2017 | 37.80 | 38.20 | 35.75 | 36.00 | 62,066 | -1.40(-3.74%) |
Dec 01, 2017 | 38.40 | 38.70 | 36.20 | 37.40 | 111,523 | -0.80(-2.09%) |
Nov 30, 2017 | 37.50 | 38.70 | 37.10 | 38.20 | 84,488 | +1.20(+3.24%) |
Nov 29, 2017 | 37.70 | 38.20 | 36.20 | 37.00 | 81,839 | -0.80(-2.12%) |
Nov 28, 2017 | 36.90 | 38.05 | 36.65 | 37.80 | 48,032 | +0.80(+2.16%) |
Nov 27, 2017 | 37.50 | 37.80 | 36.60 | 37.00 | 60,012 | -0.60(-1.60%) |
Nov 24, 2017 | 38.00 | 38.20 | 37.50 | 37.60 | 18,924 | +0.20(+0.53%) |
Nov 22, 2017 | 37.40 | 38.30 | 37.00 | 37.40 | 68,443 | +0.30(+0.81%) |
Nov 21, 2017 | 36.30 | 38.10 | 36.20 | 37.10 | 75,989 | +1.50(+4.21%) |
Nov 20, 2017 | 35.00 | 35.70 | 35.00 | 35.60 | 47,454 | +0.30(+0.85%) |
Nov 17, 2017 | 35.80 | 36.40 | 34.95 | 35.30 | 106,693 | -0.80(-2.22%) |
Nov 16, 2017 | 35.70 | 36.65 | 35.50 | 36.10 | 83,339 | +0.70(+1.98%) |
Nov 15, 2017 | 36.60 | 37.00 | 35.10 | 35.40 | 113,533 | -1.60(-4.32%) |
Nov 14, 2017 | 39.00 | 39.00 | 36.70 | 37.00 | 103,405 | -2.50(-6.33%) |
Nov 13, 2017 | 38.40 | 39.70 | 38.20 | 39.50 | 57,533 | +0.70(+1.80%) |
Nov 10, 2017 | 37.70 | 39.58 | 37.70 | 38.80 | 63,720 | +1.00(+2.65%) |
Nov 09, 2017 | 38.60 | 39.50 | 37.30 | 37.80 | 103,303 | -1.30(-3.32%) |
Nov 08, 2017 | 39.30 | 39.80 | 38.15 | 39.10 | 83,498 | -0.40(-1.01%) |
Nov 07, 2017 | 40.30 | 40.40 | 38.65 | 39.50 | 81,087 | -0.60(-1.50%) |
Nov 06, 2017 | 40.00 | 40.70 | 39.60 | 40.10 | 53,551 | +0.10(+0.25%) |
Nov 03, 2017 | 40.10 | 40.20 | 38.75 | 40.00 | 71,955 | -0.40(-0.99%) |
Nov 02, 2017 | 38.80 | 40.60 | 38.80 | 40.40 | 75,040 | +1.30(+3.32%) |
Nov 01, 2017 | 40.10 | 41.70 | 38.70 | 39.10 | 110,783 | -1.10(-2.74%) |
Oct 31, 2017 | 37.80 | 40.40 | 37.10 | 40.20 | 165,644 | +3.10(+8.36%) |
Oct 30, 2017 | 39.80 | 39.80 | 34.20 | 37.10 | 155,710 | -1.00(-2.62%) |
Oct 27, 2017 | 38.50 | 38.60 | 37.40 | 38.10 | 90,809 | +0.10(+0.26%) |
Oct 26, 2017 | 38.90 | 39.00 | 37.45 | 38.00 | 83,545 | -0.90(-2.31%) |
Oct 25, 2017 | 39.20 | 39.50 | 37.20 | 38.90 | 120,709 | -0.30(-0.77%) |
Oct 24, 2017 | 36.40 | 41.40 | 35.90 | 39.20 | 319,437 | +3.50(+9.80%) |
Oct 23, 2017 | 38.10 | 38.10 | 35.30 | 35.70 | 169,985 | -2.10(-5.56%) |
Oct 20, 2017 | 38.90 | 39.00 | 37.51 | 37.80 | 81,947 | -0.50(-1.31%) |
Oct 19, 2017 | 38.40 | 39.00 | 37.75 | 38.30 | 58,198 | -0.50(-1.29%) |
Oct 18, 2017 | 38.70 | 39.20 | 38.00 | 38.80 | 71,874 | +0.00(+0.00%) |
Oct 17, 2017 | 40.60 | 41.00 | 38.25 | 38.80 | 109,874 | -1.80(-4.43%) |
Oct 16, 2017 | 41.50 | 42.19 | 40.40 | 40.60 | 85,441 | -0.30(-0.73%) |
Oct 13, 2017 | 39.80 | 41.40 | 39.38 | 40.90 | 105,877 | +1.50(+3.81%) |
Oct 12, 2017 | 38.20 | 39.60 | 37.50 | 39.40 | 77,176 | +0.70(+1.81%) |
Oct 11, 2017 | 38.90 | 38.90 | 38.10 | 38.70 | 67,521 | -0.20(-0.51%) |
Oct 10, 2017 | 40.90 | 41.01 | 38.30 | 38.90 | 110,011 | -1.30(-3.23%) |
Oct 09, 2017 | 38.80 | 40.60 | 37.80 | 40.20 | 177,691 | +1.40(+3.61%) |
Oct 06, 2017 | 41.90 | 42.00 | 35.80 | 38.80 | 319,065 | -3.00(-7.18%) |
Oct 05, 2017 | 42.10 | 43.20 | 41.50 | 41.80 | 119,208 | -0.30(-0.71%) |
Oct 04, 2017 | 44.60 | 46.30 | 41.90 | 42.10 | 222,150 | -1.90(-4.32%) |
Oct 03, 2017 | 44.50 | 44.83 | 43.90 | 44.00 | 104,616 | -0.30(-0.68%) |