Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 51.78 | 51.78 | 51.78 | 0 | -1.41(-2.65%) | |
Dec 28, 2017 | 54.85 | 55.09 | 53.03 | 53.19 | 3,497,403 | -1.57(-2.87%) |
Dec 27, 2017 | 55.20 | 56.70 | 54.61 | 54.76 | 5,353,609 | -0.11(-0.20%) |
Dec 26, 2017 | 51.20 | 54.90 | 51.01 | 54.87 | 5,451,797 | +3.25(+6.30%) |
Dec 22, 2017 | 52.50 | 53.69 | 51.32 | 51.62 | 5,314,261 | -2.23(-4.14%) |
Dec 21, 2017 | 52.40 | 55.10 | 52.30 | 53.85 | 6,624,234 | +0.96(+1.82%) |
Dec 20, 2017 | 56.58 | 56.74 | 52.43 | 52.89 | 6,657,062 | -3.69(-6.52%) |
Dec 19, 2017 | 57.71 | 58.80 | 53.95 | 56.58 | 11,359,742 | +0.48(+0.86%) |
Dec 18, 2017 | 54.55 | 57.25 | 53.01 | 56.10 | 14,239,999 | +3.79(+7.25%) |
Dec 15, 2017 | 47.48 | 53.17 | 46.76 | 52.31 | 16,826,574 | +6.16(+13.35%) |
Dec 14, 2017 | 47.49 | 48.52 | 45.63 | 46.15 | 6,934,533 | +0.69(+1.52%) |
Dec 13, 2017 | 47.79 | 48.63 | 44.25 | 45.46 | 6,703,356 | -1.49(-3.17%) |
Dec 12, 2017 | 48.06 | 48.70 | 46.50 | 46.95 | 6,339,240 | -1.03(-2.15%) |
Dec 11, 2017 | 45.00 | 48.20 | 44.50 | 47.98 | 10,283,083 | +3.19(+7.12%) |
Dec 08, 2017 | 43.15 | 44.98 | 42.15 | 44.79 | 8,539,732 | +2.27(+5.34%) |
Dec 07, 2017 | 43.02 | 45.44 | 42.07 | 42.52 | 10,240,731 | -1.74(-3.93%) |
Dec 06, 2017 | 38.50 | 44.55 | 37.81 | 44.26 | 11,866,213 | +4.81(+12.19%) |
Dec 05, 2017 | 41.16 | 42.45 | 39.21 | 39.45 | 5,006,030 | -2.28(-5.46%) |
Dec 04, 2017 | 44.50 | 45.20 | 41.32 | 41.73 | 5,703,003 | -1.82(-4.18%) |
Dec 01, 2017 | 43.74 | 44.75 | 42.80 | 43.55 | 4,777,250 | -0.35(-0.80%) |
Nov 30, 2017 | 45.50 | 45.85 | 43.41 | 43.90 | 6,711,565 | -0.97(-2.16%) |
Nov 29, 2017 | 44.51 | 47.50 | 42.32 | 44.87 | 15,741,327 | -1.56(-3.36%) |
Nov 28, 2017 | 49.40 | 51.80 | 44.70 | 46.43 | 38,864,044 | -0.09(-0.19%) |
Nov 27, 2017 | 40.86 | 47.75 | 40.60 | 46.52 | 19,369,280 | +7.05(+17.86%) |
Nov 24, 2017 | 41.19 | 41.22 | 39.16 | 39.47 | 4,689,927 | -1.13(-2.78%) |
Nov 22, 2017 | 37.00 | 41.09 | 35.03 | 40.60 | 11,770,852 | +3.34(+8.96%) |
Nov 21, 2017 | 39.00 | 39.42 | 37.19 | 37.26 | 5,410,338 | -1.76(-4.51%) |
Nov 20, 2017 | 39.10 | 39.95 | 38.60 | 39.02 | 5,891,519 | +0.43(+1.11%) |
Nov 17, 2017 | 38.92 | 40.57 | 37.75 | 38.59 | 7,572,593 | -1.20(-3.02%) |
Nov 16, 2017 | 42.00 | 42.75 | 38.11 | 39.79 | 18,483,500 | +0.47(+1.20%) |
Nov 15, 2017 | 34.61 | 39.75 | 34.22 | 39.32 | 22,330,624 | +2.37(+6.41%) |
Nov 14, 2017 | 46.74 | 48.80 | 36.58 | 36.95 | 56,748,596 | -5.76(-13.49%) |
Nov 13, 2017 | 34.88 | 47.49 | 34.86 | 42.71 | 52,951,096 | +9.46(+28.45%) |
Nov 10, 2017 | 30.91 | 36.65 | 30.50 | 33.25 | 34,527,444 | +4.06(+13.91%) |
Nov 09, 2017 | 24.75 | 29.44 | 24.00 | 29.19 | 33,293,242 | +10.35(+54.94%) |
Nov 08, 2017 | 19.30 | 19.43 | 18.56 | 18.84 | 4,570,187 | -0.29(-1.52%) |
Nov 07, 2017 | 19.24 | 19.55 | 18.80 | 19.13 | 927,472 | -0.21(-1.09%) |
Nov 06, 2017 | 19.41 | 19.95 | 19.25 | 19.34 | 1,416,792 | -0.21(-1.07%) |
Nov 03, 2017 | 19.65 | 19.76 | 18.80 | 19.55 | 766,784 | -0.20(-1.01%) |
Nov 02, 2017 | 20.53 | 20.53 | 19.59 | 19.75 | 523,824 | -0.05(-0.25%) |
Nov 01, 2017 | 20.44 | 20.88 | 19.77 | 19.80 | 1,164,314 | -0.58(-2.85%) |
Oct 31, 2017 | 19.89 | 20.84 | 19.60 | 20.38 | 1,880,449 | +0.88(+4.51%) |
Oct 30, 2017 | 18.72 | 20.15 | 18.70 | 19.50 | 2,116,007 | +0.71(+3.78%) |
Oct 27, 2017 | 18.50 | 19.30 | 18.50 | 18.79 | 1,588,394 | +0.22(+1.18%) |
Oct 26, 2017 | 19.06 | 19.50 | 18.52 | 18.57 | 1,706,904 | -0.35(-1.85%) |
Oct 25, 2017 | 19.66 | 19.75 | 18.35 | 18.92 | 2,418,619 | -0.85(-4.30%) |
Oct 24, 2017 | 20.40 | 20.70 | 19.28 | 19.77 | 2,360,900 | -0.60(-2.95%) |
Oct 23, 2017 | 21.75 | 22.00 | 20.35 | 20.37 | 2,726,793 | -1.50(-6.86%) |
Oct 20, 2017 | 22.07 | 22.43 | 21.80 | 21.87 | 1,753,172 | -0.16(-0.73%) |
Oct 19, 2017 | 21.55 | 22.93 | 21.35 | 22.03 | 2,025,895 | -0.02(-0.09%) |
Oct 18, 2017 | 22.16 | 22.50 | 22.00 | 22.05 | 1,007,919 | -0.04(-0.18%) |
Oct 17, 2017 | 22.29 | 22.50 | 21.50 | 22.09 | 1,829,518 | -0.10(-0.45%) |
Oct 16, 2017 | 22.97 | 23.20 | 22.01 | 22.19 | 2,585,347 | -0.83(-3.61%) |
Oct 13, 2017 | 23.75 | 24.20 | 22.95 | 23.02 | 2,956,916 | -0.61(-2.58%) |
Oct 12, 2017 | 23.67 | 24.33 | 23.45 | 23.63 | 3,543,404 | -0.03(-0.13%) |
Oct 11, 2017 | 23.81 | 24.33 | 23.20 | 23.66 | 5,448,704 | +0.73(+3.18%) |
Oct 10, 2017 | 25.19 | 25.60 | 22.70 | 22.93 | 7,465,280 | -1.61(-6.56%) |
Oct 09, 2017 | 23.85 | 25.35 | 23.56 | 24.54 | 7,738,080 | +1.34(+5.78%) |
Oct 06, 2017 | 22.48 | 23.36 | 22.00 | 23.20 | 7,058,780 | +1.19(+5.41%) |
Oct 05, 2017 | 21.40 | 22.20 | 21.35 | 22.01 | 6,355,300 | +1.16(+5.56%) |
Oct 04, 2017 | 21.29 | 22.60 | 20.82 | 20.85 | 9,343,695 | +0.04(+0.19%) |
Oct 03, 2017 | 23.01 | 23.02 | 20.77 | 20.81 | 13,669,402 | -2.75(-11.67%) |