Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 51.90 | 51.90 | 51.90 | 0 | -0.20(-0.38%) | |
Dec 28, 2017 | 52.10 | 52.10 | 52.10 | 52.10 | 167 | +0.15(+0.29%) |
Dec 26, 2017 | 51.95 | 51.95 | 51.95 | 91 | -0.04(-0.08%) | |
Dec 21, 2017 | 51.99 | 51.99 | 51.99 | 56 | -0.41(-0.78%) | |
Dec 19, 2017 | 52.40 | 52.40 | 52.40 | 6 | +1.83(+3.61%) | |
Dec 14, 2017 | 50.57 | 50.57 | 50.57 | 231 | +0.42(+0.84%) | |
Dec 13, 2017 | 50.15 | 50.15 | 50.15 | 50.15 | 271 | +1.33(+2.72%) |
Dec 12, 2017 | 49.25 | 49.25 | 48.82 | 48.82 | 500 | -0.84(-1.69%) |
Dec 08, 2017 | 49.66 | 49.66 | 49.66 | 3 | +0.41(+0.83%) | |
Dec 06, 2017 | 49.25 | 49.25 | 49.25 | 49 | -0.57(-1.14%) | |
Dec 05, 2017 | 49.66 | 49.82 | 49.66 | 49.82 | 910 | -0.88(-1.74%) |
Dec 04, 2017 | 50.70 | 51.13 | 50.70 | 1,936 | -0.43(-0.84%) | |
Dec 01, 2017 | 51.13 | 51.13 | 51.13 | 51.13 | 180 | -0.61(-1.18%) |
Nov 30, 2017 | 52.16 | 52.40 | 51.74 | 51.74 | 609 | +0.32(+0.61%) |
Nov 29, 2017 | 51.13 | 51.75 | 51.13 | 51.42 | 724 | +0.52(+1.03%) |
Nov 28, 2017 | 50.90 | 50.90 | 50.90 | 50.90 | 284 | +0.13(+0.26%) |
Nov 27, 2017 | 50.78 | 50.78 | 50.68 | 50.77 | 1,871 | -0.52(-1.01%) |
Nov 24, 2017 | 51.29 | 51.29 | 51.29 | 51.29 | 281 | +1.64(+3.30%) |
Nov 22, 2017 | 49.65 | 49.65 | 49.65 | 49.65 | 245 | -0.16(-0.33%) |
Nov 21, 2017 | 49.81 | 49.81 | 49.81 | 49.81 | 361 | +1.91(+4.00%) |
Nov 20, 2017 | 47.99 | 47.99 | 47.90 | 47.90 | 5,297 | -0.27(-0.57%) |
Nov 17, 2017 | 48.28 | 48.28 | 48.17 | 48.17 | 530 | -0.08(-0.16%) |
Nov 16, 2017 | 48.16 | 48.25 | 48.16 | 48.25 | 833 | +0.81(+1.72%) |
Nov 15, 2017 | 47.44 | 47.44 | 47.44 | 47.44 | 383 | -0.32(-0.68%) |
Nov 10, 2017 | 47.76 | 47.76 | 47.76 | 65 | +0.37(+0.79%) | |
Nov 09, 2017 | 47.39 | 47.39 | 47.39 | 47.39 | 240 | -0.84(-1.75%) |
Nov 08, 2017 | 48.23 | 48.23 | 48.23 | 48.23 | 156 | -0.20(-0.42%) |
Nov 07, 2017 | 48.43 | 48.43 | 48.43 | 48.43 | 294 | +0.10(+0.21%) |
Nov 06, 2017 | 48.45 | 48.45 | 48.33 | 48.33 | 492 | +0.18(+0.38%) |
Nov 03, 2017 | 48.68 | 48.90 | 48.15 | 48.15 | 2,867 | -0.26(-0.53%) |
Nov 02, 2017 | 48.26 | 48.41 | 48.26 | 48.41 | 606 | +0.05(+0.11%) |
Nov 01, 2017 | 48.58 | 48.58 | 48.35 | 48.35 | 474 | -0.40(-0.82%) |
Oct 31, 2017 | 48.35 | 48.76 | 48.35 | 48.75 | 718 | +0.14(+0.29%) |
Oct 30, 2017 | 48.20 | 48.61 | 48.00 | 48.61 | 906 | +1.05(+2.21%) |
Oct 27, 2017 | 47.56 | 47.56 | 47.55 | 47.56 | 2,423 | +0.61(+1.30%) |
Oct 26, 2017 | 46.95 | 46.95 | 46.95 | 46.95 | 323 | +0.50(+1.08%) |
Oct 25, 2017 | 46.15 | 46.45 | 46.15 | 46.45 | 597 | +1.20(+2.65%) |
Oct 24, 2017 | 45.25 | 45.25 | 45.25 | 45.25 | 211 | +2.70(+6.35%) |
Oct 20, 2017 | 42.55 | 42.55 | 42.55 | 184 | +0.50(+1.19%) | |
Oct 19, 2017 | 42.19 | 42.25 | 42.05 | 42.05 | 644 | -0.10(-0.24%) |
Oct 18, 2017 | 42.55 | 42.55 | 42.15 | 42.15 | 1,028 | -0.56(-1.30%) |
Oct 16, 2017 | 42.71 | 42.71 | 42.71 | 134 | -0.66(-1.53%) | |
Oct 13, 2017 | 43.25 | 43.37 | 42.95 | 43.37 | 1,229 | +0.44(+1.03%) |
Oct 12, 2017 | 42.93 | 42.93 | 42.93 | 42.93 | 361 | +0.58(+1.37%) |
Oct 11, 2017 | 42.35 | 42.35 | 42.35 | 42.35 | 502 | -0.05(-0.12%) |
Oct 09, 2017 | 42.40 | 42.40 | 42.40 | 168 | +0.25(+0.59%) | |
Oct 06, 2017 | 42.15 | 42.65 | 42.15 | 42.15 | 5,581 | -0.20(-0.47%) |
Oct 05, 2017 | 42.29 | 42.35 | 42.29 | 42.35 | 348 | -0.19(-0.44%) |
Oct 04, 2017 | 42.54 | 42.54 | 42.54 | 42.54 | 3,041 | -0.16(-0.38%) |
Oct 03, 2017 | 42.70 | 42.70 | 42.70 | 42.70 | 164 | +0.25(+0.59%) |