Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 57.15 | 67.50 | 54.15 | 62.40 | 1,790 | +5.55(+9.76%) |
Nov 29, 2017 | 61.50 | 54.75 | 56.85 | 563 | +2.10(+3.84%) | |
Nov 28, 2017 | 59.85 | 63.00 | 52.52 | 54.75 | 5,720 | -4.20(-7.12%) |
Nov 27, 2017 | 60.15 | 62.25 | 56.25 | 58.95 | 2,818 | -0.90(-1.50%) |
Nov 24, 2017 | 60.00 | 60.81 | 57.67 | 59.85 | 1,033 | -0.75(-1.24%) |
Nov 22, 2017 | 63.00 | 63.00 | 60.60 | 60.60 | 435 | +0.00(+0.00%) |
Nov 21, 2017 | 63.45 | 64.93 | 60.45 | 60.60 | 1,865 | -2.70(-4.27%) |
Nov 20, 2017 | 62.70 | 66.90 | 60.75 | 63.30 | 1,514 | +0.90(+1.44%) |
Nov 17, 2017 | 65.85 | 67.80 | 61.65 | 62.40 | 2,933 | -1.50(-2.35%) |
Nov 16, 2017 | 65.40 | 67.50 | 63.45 | 63.90 | 2,900 | -0.45(-0.70%) |
Nov 15, 2017 | 70.65 | 70.65 | 63.90 | 64.35 | 3,067 | -5.10(-7.34%) |
Nov 14, 2017 | 65.55 | 69.45 | 63.75 | 69.45 | 1,727 | +4.20(+6.44%) |
Nov 13, 2017 | 69.60 | 69.60 | 64.50 | 65.25 | 1,584 | -4.20(-6.05%) |
Nov 10, 2017 | 69.00 | 72.15 | 68.85 | 69.45 | 1,662 | -4.50(-6.09%) |
Nov 09, 2017 | 69.15 | 76.20 | 68.85 | 73.95 | 1,776 | +4.05(+5.79%) |
Nov 08, 2017 | 71.10 | 78.15 | 68.70 | 69.90 | 789 | -1.65(-2.31%) |
Nov 07, 2017 | 75.00 | 76.35 | 69.54 | 71.55 | 635 | -3.45(-4.60%) |
Nov 06, 2017 | 77.70 | 82.26 | 74.85 | 75.00 | 1,658 | -1.50(-1.96%) |
Nov 03, 2017 | 79.20 | 83.55 | 75.75 | 76.50 | 3,175 | -2.70(-3.41%) |
Nov 02, 2017 | 75.00 | 81.00 | 72.30 | 79.20 | 6,656 | +4.95(+6.67%) |
Nov 01, 2017 | 79.80 | 81.00 | 74.25 | 74.25 | 2,314 | -5.55(-6.95%) |
Oct 31, 2017 | 69.00 | 86.25 | 66.00 | 79.80 | 6,848 | +11.70(+17.18%) |
Oct 30, 2017 | 67.65 | 84.00 | 66.45 | 68.10 | 7,003 | -1.50(-2.16%) |
Oct 27, 2017 | 65.10 | 69.90 | 61.50 | 69.60 | 2,340 | +5.85(+9.18%) |
Oct 26, 2017 | 60.00 | 73.05 | 60.00 | 63.75 | 3,241 | +4.20(+7.05%) |
Oct 25, 2017 | 63.30 | 65.08 | 58.73 | 59.55 | 2,634 | -3.15(-5.02%) |
Oct 24, 2017 | 72.15 | 72.15 | 62.70 | 62.70 | 1,805 | -5.55(-8.13%) |
Oct 23, 2017 | 69.14 | 76.80 | 67.50 | 68.25 | 453 | +0.00(+0.00%) |
Oct 20, 2017 | 73.20 | 74.46 | 67.65 | 68.25 | 1,305 | -3.75(-5.21%) |
Oct 19, 2017 | 76.95 | 78.00 | 71.25 | 72.00 | 2,433 | -7.35(-9.26%) |
Oct 18, 2017 | 76.50 | 81.90 | 76.50 | 79.35 | 1,026 | +1.65(+2.12%) |
Oct 17, 2017 | 78.30 | 78.38 | 75.00 | 77.70 | 1,094 | -1.20(-1.52%) |
Oct 16, 2017 | 78.15 | 82.33 | 78.15 | 78.90 | 509 | -3.15(-3.84%) |
Oct 13, 2017 | 78.67 | 82.20 | 77.25 | 82.05 | 264 | +3.90(+4.99%) |
Oct 12, 2017 | 78.45 | 80.10 | 78.15 | 78.15 | 168 | -0.60(-0.76%) |
Oct 11, 2017 | 79.80 | 79.80 | 77.65 | 78.75 | 1,160 | -1.35(-1.69%) |
Oct 10, 2017 | 79.65 | 82.09 | 79.65 | 80.10 | 362 | +3.30(+4.30%) |
Oct 09, 2017 | 80.40 | 82.12 | 76.80 | 76.80 | 841 | -7.35(-8.73%) |
Oct 06, 2017 | 84.00 | 85.20 | 81.30 | 84.15 | 1,944 | -0.45(-0.53%) |
Oct 05, 2017 | 83.25 | 84.90 | 83.25 | 84.60 | 792 | +1.20(+1.44%) |
Oct 04, 2017 | 84.00 | 85.50 | 77.40 | 83.40 | 637 | -0.75(-0.89%) |
Oct 03, 2017 | 75.75 | 86.98 | 75.75 | 84.15 | 811 | +1.20(+1.45%) |
Oct 02, 2017 | 83.70 | 83.70 | 67.65 | 82.95 | 1,409 | +0.00(+0.00%) |
Sep 29, 2017 | 76.50 | 85.65 | 76.50 | 82.95 | 1,341 | +5.10(+6.55%) |
Sep 28, 2017 | 77.25 | 78.00 | 75.75 | 77.85 | 596 | -0.75(-0.95%) |
Sep 27, 2017 | 76.65 | 78.60 | 74.85 | 78.60 | 1,381 | +1.65(+2.14%) |
Sep 26, 2017 | 77.85 | 85.16 | 75.30 | 76.95 | 1,243 | +0.75(+0.98%) |
Sep 25, 2017 | 79.35 | 81.75 | 75.15 | 76.20 | 785 | -5.55(-6.79%) |
Sep 22, 2017 | 86.40 | 86.40 | 81.00 | 81.75 | 745 | -1.35(-1.62%) |
Sep 21, 2017 | 82.80 | 87.00 | 82.80 | 83.10 | 1,035 | -0.15(-0.18%) |
Sep 20, 2017 | 87.30 | 87.30 | 82.50 | 83.25 | 1,621 | +0.15(+0.18%) |
Sep 19, 2017 | 82.80 | 86.67 | 82.80 | 83.10 | 2,609 | -0.15(-0.18%) |
Sep 18, 2017 | 83.25 | 87.45 | 83.25 | 83.25 | 2,415 | +0.60(+0.73%) |
Sep 15, 2017 | 103.35 | 103.35 | 82.65 | 82.65 | 7,039 | -4.20(-4.84%) |
Sep 14, 2017 | 91.95 | 95.40 | 85.35 | 86.85 | 2,839 | -3.60(-3.98%) |
Sep 13, 2017 | 89.85 | 96.00 | 88.95 | 90.45 | 5,565 | +0.75(+0.84%) |
Sep 12, 2017 | 87.00 | 90.60 | 87.00 | 89.70 | 3,164 | +0.30(+0.34%) |
Sep 11, 2017 | 91.80 | 92.25 | 86.85 | 89.40 | 3,082 | -2.40(-2.61%) |
Sep 08, 2017 | 90.00 | 103.50 | 89.25 | 91.80 | 2,003 | +1.80(+2.00%) |
Sep 07, 2017 | 90.00 | 91.80 | 88.52 | 90.00 | 1,739 | +0.30(+0.33%) |
Sep 06, 2017 | 89.40 | 92.25 | 86.25 | 89.70 | 1,993 | -0.30(-0.33%) |
Sep 05, 2017 | 90.00 | 92.85 | 88.88 | 90.00 | 3,321 | +0.00(+0.00%) |