Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.07 | 56.07 | 56.07 | 0 | +2.25(+4.18%) | |
Dec 28, 2017 | 50.16 | 53.91 | 50.16 | 53.82 | 1,399 | +3.19(+6.30%) |
Dec 27, 2017 | 53.49 | 53.63 | 49.10 | 50.63 | 1,969 | -3.84(-7.06%) |
Dec 26, 2017 | 55.32 | 55.70 | 54.38 | 54.48 | 931 | -1.31(-2.35%) |
Dec 22, 2017 | 56.73 | 57.10 | 55.32 | 55.79 | 1,466 | -0.94(-1.65%) |
Dec 21, 2017 | 56.82 | 58.51 | 54.66 | 56.73 | 1,489 | +0.84(+1.51%) |
Dec 20, 2017 | 53.91 | 56.26 | 53.91 | 55.88 | 3,496 | +1.78(+3.29%) |
Dec 19, 2017 | 53.91 | 56.26 | 51.57 | 54.10 | 6,132 | +0.09(+0.17%) |
Dec 18, 2017 | 50.54 | 56.26 | 50.54 | 54.01 | 4,941 | +2.91(+5.69%) |
Dec 15, 2017 | 49.79 | 51.10 | 48.29 | 51.10 | 5,531 | -0.47(-0.91%) |
Dec 14, 2017 | 45.01 | 51.57 | 44.59 | 51.57 | 10,359 | +6.51(+14.45%) |
Dec 13, 2017 | 47.35 | 49.60 | 44.82 | 45.06 | 4,493 | -2.39(-5.03%) |
Dec 12, 2017 | 46.98 | 47.54 | 46.79 | 47.44 | 9,711 | +0.66(+1.40%) |
Dec 11, 2017 | 47.81 | 47.82 | 46.79 | 46.79 | 1,513 | -1.13(-2.35%) |
Dec 08, 2017 | 49.04 | 49.23 | 47.80 | 47.91 | 1,377 | -1.13(-2.29%) |
Dec 07, 2017 | 48.95 | 50.05 | 48.95 | 49.04 | 74 | +0.00(+0.00%) |
Dec 06, 2017 | 48.95 | 49.90 | 48.95 | 49.04 | 414 | +0.38(+0.77%) |
Dec 05, 2017 | 48.48 | 48.66 | 47.73 | 48.66 | 607 | +0.09(+0.19%) |
Dec 04, 2017 | 47.26 | 48.76 | 47.26 | 48.57 | 678 | +1.41(+2.98%) |
Dec 01, 2017 | 46.66 | 47.78 | 46.41 | 47.16 | 979 | -0.56(-1.18%) |
Nov 30, 2017 | 47.35 | 48.38 | 46.88 | 47.73 | 1,213 | +2.06(+4.52%) |
Nov 29, 2017 | 47.44 | 47.44 | 45.27 | 45.66 | 861 | -2.25(-4.70%) |
Nov 28, 2017 | 47.82 | 48.63 | 45.66 | 47.91 | 1,185 | +0.00(+0.00%) |
Nov 27, 2017 | 49.23 | 49.23 | 47.91 | 47.91 | 664 | -1.69(-3.40%) |
Nov 24, 2017 | 50.07 | 50.07 | 48.95 | 49.60 | 249 | +0.47(+0.95%) |
Nov 22, 2017 | 50.63 | 51.18 | 49.04 | 49.13 | 1,749 | -1.03(-2.06%) |
Nov 21, 2017 | 47.44 | 51.57 | 46.88 | 50.16 | 3,014 | +2.53(+5.32%) |
Nov 20, 2017 | 49.10 | 49.98 | 47.63 | 47.63 | 1,492 | -1.31(-2.68%) |
Nov 17, 2017 | 48.95 | 50.18 | 48.85 | 48.95 | 458 | +0.09(+0.19%) |
Nov 16, 2017 | 48.90 | 49.79 | 48.85 | 48.85 | 1,062 | -0.09(-0.19%) |
Nov 15, 2017 | 48.86 | 51.93 | 48.85 | 48.95 | 2,974 | -1.41(-2.79%) |
Nov 14, 2017 | 49.23 | 50.63 | 48.85 | 50.35 | 3,385 | -0.66(-1.29%) |
Nov 13, 2017 | 52.13 | 52.13 | 49.32 | 51.01 | 1,512 | -1.50(-2.86%) |
Nov 10, 2017 | 51.85 | 52.51 | 48.85 | 52.51 | 564 | +0.19(+0.36%) |
Nov 09, 2017 | 51.10 | 52.51 | 48.82 | 52.32 | 1,341 | -0.19(-0.36%) |
Nov 08, 2017 | 52.13 | 52.88 | 51.10 | 52.51 | 1,097 | +0.00(+0.00%) |
Nov 07, 2017 | 52.51 | 52.88 | 51.10 | 52.51 | 799 | +0.00(+0.00%) |
Nov 06, 2017 | 52.32 | 53.16 | 50.26 | 52.51 | 2,144 | -0.19(-0.36%) |
Nov 03, 2017 | 52.23 | 53.16 | 49.88 | 52.70 | 6,109 | +0.47(+0.90%) |
Nov 02, 2017 | 48.76 | 52.23 | 48.76 | 52.23 | 3,368 | +2.91(+5.89%) |
Nov 01, 2017 | 52.51 | 52.98 | 47.91 | 49.32 | 5,030 | -3.28(-6.24%) |
Oct 31, 2017 | 54.46 | 54.83 | 52.51 | 52.60 | 2,543 | -1.97(-3.61%) |
Oct 30, 2017 | 55.32 | 55.70 | 53.91 | 54.57 | 1,201 | -1.41(-2.51%) |
Oct 27, 2017 | 55.60 | 57.29 | 55.04 | 55.98 | 2,723 | -0.28(-0.50%) |
Oct 26, 2017 | 57.01 | 57.10 | 54.02 | 56.26 | 4,420 | -0.25(-0.45%) |
Oct 25, 2017 | 59.45 | 61.36 | 55.70 | 56.51 | 6,916 | -3.22(-5.38%) |
Oct 24, 2017 | 57.20 | 65.62 | 56.26 | 59.73 | 8,503 | +3.47(+6.17%) |
Oct 23, 2017 | 56.35 | 60.75 | 55.79 | 56.26 | 9,589 | +0.63(+1.13%) |
Oct 20, 2017 | 56.16 | 56.16 | 55.23 | 55.63 | 655 | +0.40(+0.73%) |
Oct 19, 2017 | 57.95 | 58.73 | 53.97 | 55.23 | 4,459 | -2.72(-4.69%) |
Oct 18, 2017 | 53.41 | 60.01 | 52.51 | 57.95 | 19,511 | +4.97(+9.38%) |
Oct 17, 2017 | 53.45 | 53.45 | 49.79 | 52.98 | 1,952 | +2.06(+4.05%) |
Oct 16, 2017 | 51.29 | 53.45 | 49.23 | 50.91 | 5,553 | +0.84(+1.69%) |
Oct 13, 2017 | 50.63 | 50.63 | 49.04 | 50.07 | 1,555 | -0.38(-0.74%) |
Oct 12, 2017 | 47.91 | 51.89 | 47.91 | 50.45 | 1,304 | +2.06(+4.26%) |
Oct 11, 2017 | 50.54 | 50.63 | 48.20 | 48.38 | 935 | -2.25(-4.44%) |
Oct 10, 2017 | 53.45 | 56.16 | 50.36 | 50.63 | 5,810 | -0.38(-0.74%) |
Oct 09, 2017 | 49.56 | 52.79 | 47.82 | 51.01 | 4,664 | +0.38(+0.74%) |
Oct 06, 2017 | 51.57 | 52.41 | 49.79 | 50.63 | 2,645 | -1.88(-3.57%) |
Oct 05, 2017 | 52.51 | 58.23 | 51.57 | 52.51 | 16,355 | +0.00(+0.00%) |
Oct 04, 2017 | 50.63 | 55.32 | 50.46 | 52.51 | 18,456 | +3.00(+6.06%) |
Oct 03, 2017 | 43.13 | 51.38 | 43.13 | 49.51 | 28,628 | +9.19(+22.79%) |