Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.85 | 53.99 | 51.85 | 53.75 | 203,554 | +1.73(+3.33%) |
Oct 30, 2017 | 55.74 | 55.74 | 51.68 | 52.02 | 342,454 | -3.63(-6.52%) |
Oct 27, 2017 | 53.85 | 56.67 | 53.53 | 55.65 | 390,342 | +1.57(+2.90%) |
Oct 26, 2017 | 54.93 | 56.06 | 53.48 | 54.08 | 420,320 | -0.87(-1.58%) |
Oct 25, 2017 | 54.27 | 55.43 | 52.81 | 54.95 | 328,229 | +1.15(+2.14%) |
Oct 24, 2017 | 51.86 | 54.39 | 51.40 | 53.80 | 447,583 | +1.81(+3.48%) |
Oct 23, 2017 | 51.70 | 52.58 | 50.94 | 51.99 | 252,588 | -0.01(-0.02%) |
Oct 20, 2017 | 50.59 | 52.22 | 50.44 | 52.00 | 297,124 | +1.47(+2.91%) |
Oct 19, 2017 | 49.65 | 51.75 | 49.14 | 50.53 | 461,779 | +0.93(+1.87%) |
Oct 18, 2017 | 50.03 | 50.29 | 48.84 | 49.60 | 387,792 | -0.06(-0.12%) |
Oct 17, 2017 | 50.50 | 51.60 | 49.43 | 49.66 | 360,558 | -0.89(-1.76%) |
Oct 16, 2017 | 51.50 | 52.98 | 49.92 | 50.55 | 343,880 | -1.00(-1.94%) |
Oct 13, 2017 | 52.60 | 53.24 | 51.49 | 51.55 | 231,313 | -1.12(-2.13%) |
Oct 12, 2017 | 53.15 | 53.58 | 52.48 | 52.67 | 506,235 | -0.78(-1.46%) |
Oct 11, 2017 | 54.74 | 54.87 | 52.72 | 53.45 | 494,657 | -1.32(-2.41%) |
Oct 10, 2017 | 55.75 | 56.54 | 54.15 | 54.77 | 322,757 | -1.03(-1.85%) |
Oct 09, 2017 | 58.25 | 58.51 | 55.67 | 55.80 | 271,815 | -2.45(-4.21%) |
Oct 06, 2017 | 59.90 | 59.95 | 58.12 | 58.25 | 375,773 | -1.57(-2.62%) |
Oct 05, 2017 | 59.20 | 60.18 | 58.51 | 59.82 | 563,172 | +0.38(+0.64%) |
Oct 04, 2017 | 60.22 | 60.89 | 59.03 | 59.44 | 248,872 | -1.05(-1.74%) |
Oct 03, 2017 | 61.19 | 61.79 | 59.25 | 60.49 | 241,822 | -0.38(-0.62%) |
Oct 02, 2017 | 59.63 | 61.00 | 59.55 | 60.87 | 219,874 | +1.23(+2.06%) |
Sep 29, 2017 | 58.90 | 60.53 | 58.90 | 59.64 | 222,139 | +0.93(+1.58%) |
Sep 28, 2017 | 58.98 | 59.65 | 58.44 | 58.71 | 228,376 | -0.03(-0.05%) |
Sep 27, 2017 | 58.82 | 59.28 | 57.64 | 58.74 | 260,953 | +0.01(+0.02%) |
Sep 26, 2017 | 58.29 | 59.13 | 57.73 | 58.73 | 186,127 | +0.51(+0.88%) |
Sep 25, 2017 | 57.70 | 59.42 | 56.84 | 58.22 | 200,049 | +0.60(+1.04%) |
Sep 22, 2017 | 57.81 | 56.08 | 57.62 | 159,164 | +0.23(+0.40%) | |
Sep 21, 2017 | 57.18 | 57.90 | 56.58 | 57.39 | 115,140 | +0.45(+0.79%) |
Sep 20, 2017 | 57.33 | 57.90 | 55.16 | 56.94 | 201,477 | +0.05(+0.09%) |
Sep 19, 2017 | 57.76 | 56.04 | 56.89 | 267,280 | -0.87(-1.51%) | |
Sep 18, 2017 | 60.05 | 61.30 | 57.60 | 57.76 | 343,516 | -2.35(-3.91%) |
Sep 15, 2017 | 59.24 | 60.45 | 58.35 | 60.11 | 791,459 | +1.07(+1.81%) |
Sep 14, 2017 | 59.54 | 60.44 | 58.41 | 59.04 | 276,868 | -0.76(-1.27%) |
Sep 13, 2017 | 60.12 | 61.17 | 59.36 | 59.80 | 237,365 | -0.56(-0.93%) |
Sep 12, 2017 | 59.64 | 61.48 | 59.64 | 60.36 | 288,766 | +0.34(+0.57%) |
Sep 11, 2017 | 59.12 | 60.94 | 58.89 | 60.02 | 312,668 | +0.86(+1.45%) |
Sep 08, 2017 | 57.59 | 59.86 | 57.59 | 59.16 | 198,173 | +1.62(+2.82%) |
Sep 07, 2017 | 61.99 | 57.07 | 57.54 | 538,116 | -0.76(-1.30%) | |
Sep 06, 2017 | 58.95 | 56.74 | 58.30 | 398,708 | +1.78(+3.15%) | |
Sep 05, 2017 | 56.34 | 58.85 | 54.56 | 56.52 | 337,057 | +0.16(+0.28%) |
Sep 01, 2017 | 54.54 | 56.36 | 54.11 | 56.36 | 291,903 | +1.80(+3.30%) |
Aug 31, 2017 | 54.47 | 55.42 | 53.98 | 54.56 | 248,574 | +0.17(+0.31%) |
Aug 30, 2017 | 54.48 | 55.09 | 54.19 | 54.39 | 246,685 | -0.12(-0.22%) |
Aug 29, 2017 | 56.19 | 56.49 | 53.84 | 54.51 | 463,286 | -1.94(-3.44%) |
Aug 28, 2017 | 55.55 | 56.51 | 55.29 | 56.45 | 230,459 | +1.31(+2.38%) |
Aug 25, 2017 | 55.01 | 56.62 | 54.45 | 55.14 | 240,806 | +0.74(+1.36%) |
Aug 24, 2017 | 53.17 | 54.60 | 52.81 | 54.40 | 271,500 | +1.16(+2.18%) |
Aug 23, 2017 | 53.90 | 54.36 | 51.30 | 53.24 | 276,183 | -1.34(-2.46%) |
Aug 22, 2017 | 54.01 | 55.12 | 53.02 | 54.58 | 245,971 | +0.58(+1.07%) |
Aug 21, 2017 | 53.99 | 54.65 | 53.37 | 54.00 | 337,234 | -0.16(-0.30%) |
Aug 18, 2017 | 55.87 | 55.96 | 53.90 | 54.16 | 342,843 | -1.86(-3.32%) |
Aug 17, 2017 | 56.01 | 58.38 | 55.90 | 56.02 | 352,914 | +0.25(+0.45%) |
Aug 16, 2017 | 54.38 | 56.84 | 54.38 | 55.77 | 324,393 | +1.67(+3.09%) |
Aug 15, 2017 | 55.53 | 56.57 | 53.68 | 54.10 | 299,209 | -1.45(-2.61%) |
Aug 14, 2017 | 56.23 | 57.07 | 54.65 | 55.55 | 524,793 | -0.09(-0.16%) |
Aug 11, 2017 | 50.29 | 56.34 | 50.00 | 55.64 | 654,889 | +5.57(+11.12%) |
Aug 10, 2017 | 49.10 | 51.47 | 48.58 | 50.07 | 618,359 | +0.92(+1.87%) |
Aug 09, 2017 | 47.41 | 50.56 | 45.05 | 49.15 | 745,317 | +2.38(+5.09%) |
Aug 08, 2017 | 46.48 | 47.40 | 45.32 | 46.77 | 547,959 | +0.15(+0.32%) |
Aug 07, 2017 | 47.97 | 48.88 | 46.05 | 46.62 | 523,506 | -1.18(-2.47%) |
Aug 04, 2017 | 47.60 | 48.20 | 46.10 | 47.80 | 497,012 | +0.40(+0.84%) |
Aug 03, 2017 | 48.42 | 49.48 | 47.23 | 47.40 | 429,671 | -1.15(-2.37%) |
Aug 02, 2017 | 49.25 | 49.89 | 47.03 | 48.55 | 500,809 | -0.53(-1.08%) |