Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.48 | 51.63 | 49.16 | 49.53 | 142,077 | -1.56(-3.06%) |
Nov 29, 2017 | 49.35 | 51.17 | 48.37 | 51.09 | 123,672 | +1.63(+3.30%) |
Nov 28, 2017 | 48.16 | 49.57 | 47.96 | 49.46 | 54,521 | +1.39(+2.90%) |
Nov 27, 2017 | 47.82 | 48.18 | 47.56 | 48.06 | 95,497 | +0.29(+0.60%) |
Nov 24, 2017 | 48.61 | 48.63 | 47.69 | 47.78 | 28,912 | -0.80(-1.65%) |
Nov 22, 2017 | 49.13 | 49.35 | 48.48 | 48.58 | 58,793 | -0.50(-1.01%) |
Nov 21, 2017 | 48.63 | 49.36 | 48.62 | 49.08 | 78,718 | +0.23(+0.47%) |
Nov 20, 2017 | 48.22 | 48.94 | 47.89 | 48.85 | 50,598 | +0.73(+1.51%) |
Nov 17, 2017 | 47.80 | 48.35 | 47.80 | 48.12 | 62,655 | +0.06(+0.12%) |
Nov 16, 2017 | 47.99 | 48.49 | 47.85 | 48.06 | 64,944 | +0.30(+0.64%) |
Nov 15, 2017 | 47.01 | 47.95 | 46.77 | 47.76 | 80,767 | +0.28(+0.58%) |
Nov 14, 2017 | 46.64 | 47.72 | 46.64 | 47.48 | 64,352 | +0.57(+1.22%) |
Nov 13, 2017 | 47.10 | 47.40 | 46.37 | 46.91 | 85,782 | -0.41(-0.88%) |
Nov 10, 2017 | 46.87 | 47.74 | 46.80 | 47.33 | 72,244 | +0.28(+0.59%) |
Nov 09, 2017 | 46.93 | 47.46 | 46.51 | 47.05 | 93,305 | -0.51(-1.07%) |
Nov 08, 2017 | 49.78 | 51.24 | 46.67 | 47.56 | 274,700 | -4.73(-9.04%) |
Nov 07, 2017 | 52.73 | 53.25 | 51.85 | 52.29 | 84,860 | -0.82(-1.54%) |
Nov 06, 2017 | 53.29 | 53.54 | 53.00 | 53.11 | 45,926 | -0.24(-0.45%) |
Nov 03, 2017 | 53.71 | 53.71 | 53.23 | 53.35 | 51,797 | -0.29(-0.55%) |
Nov 02, 2017 | 53.47 | 53.95 | 52.85 | 53.64 | 61,111 | +0.08(+0.15%) |
Nov 01, 2017 | 54.39 | 54.83 | 53.11 | 53.56 | 65,603 | -0.41(-0.75%) |
Oct 31, 2017 | 53.72 | 54.24 | 53.42 | 53.96 | 76,611 | +0.29(+0.53%) |
Oct 30, 2017 | 54.04 | 54.30 | 53.36 | 53.68 | 55,396 | -0.57(-1.05%) |
Oct 27, 2017 | 54.22 | 54.43 | 53.93 | 54.25 | 82,205 | -0.07(-0.14%) |
Oct 26, 2017 | 54.07 | 54.56 | 54.03 | 54.32 | 64,198 | +0.45(+0.84%) |
Oct 25, 2017 | 53.71 | 54.33 | 53.13 | 53.87 | 78,309 | +0.03(+0.05%) |
Oct 24, 2017 | 54.16 | 54.30 | 53.56 | 53.84 | 95,433 | -0.28(-0.51%) |
Oct 23, 2017 | 54.51 | 54.64 | 53.85 | 54.12 | 93,457 | -0.36(-0.66%) |
Oct 20, 2017 | 53.04 | 55.01 | 52.52 | 54.48 | 179,844 | +2.35(+4.51%) |
Oct 19, 2017 | 47.06 | 52.21 | 47.06 | 52.13 | 254,024 | +4.82(+10.19%) |
Oct 18, 2017 | 47.55 | 47.70 | 47.29 | 47.31 | 75,013 | +0.06(+0.12%) |
Oct 17, 2017 | 47.47 | 47.73 | 47.11 | 47.25 | 44,693 | -0.34(-0.72%) |
Oct 16, 2017 | 47.06 | 47.64 | 46.91 | 47.59 | 47,571 | +0.53(+1.14%) |
Oct 13, 2017 | 47.13 | 47.40 | 46.67 | 47.06 | 47,626 | -0.07(-0.16%) |
Oct 12, 2017 | 46.93 | 47.50 | 46.93 | 47.13 | 64,140 | +0.23(+0.49%) |
Oct 11, 2017 | 46.92 | 47.13 | 46.68 | 46.90 | 61,992 | +0.14(+0.30%) |
Oct 10, 2017 | 46.45 | 46.79 | 45.99 | 46.76 | 61,725 | +0.74(+1.60%) |
Oct 09, 2017 | 46.65 | 46.68 | 45.72 | 46.03 | 75,025 | -0.63(-1.34%) |
Oct 06, 2017 | 46.29 | 46.77 | 45.86 | 46.65 | 81,332 | +0.22(+0.48%) |
Oct 05, 2017 | 46.60 | 46.88 | 46.14 | 46.43 | 85,488 | -0.15(-0.32%) |
Oct 04, 2017 | 47.32 | 47.32 | 46.43 | 46.58 | 66,781 | -0.83(-1.75%) |
Oct 03, 2017 | 47.16 | 48.07 | 46.97 | 47.41 | 143,084 | +0.52(+1.10%) |
Oct 02, 2017 | 46.75 | 47.10 | 46.45 | 46.89 | 69,006 | +0.34(+0.73%) |
Sep 29, 2017 | 46.64 | 46.71 | 46.43 | 46.55 | 73,957 | -0.15(-0.32%) |
Sep 28, 2017 | 47.73 | 47.73 | 46.51 | 46.70 | 87,220 | -1.06(-2.22%) |
Sep 27, 2017 | 48.17 | 47.76 | 157,239 | +1.66(+3.60%) | ||
Sep 26, 2017 | 46.08 | 46.35 | 45.69 | 46.10 | 91,060 | +0.19(+0.42%) |
Sep 25, 2017 | 45.44 | 46.03 | 45.28 | 45.91 | 91,836 | +0.32(+0.71%) |
Sep 22, 2017 | 44.74 | 45.69 | 44.52 | 45.58 | 68,616 | +0.82(+1.83%) |
Sep 21, 2017 | 44.80 | 45.02 | 44.57 | 44.76 | 73,320 | -0.13(-0.29%) |
Sep 20, 2017 | 44.73 | 45.40 | 44.40 | 44.89 | 129,708 | +0.18(+0.39%) |
Sep 19, 2017 | 44.60 | 45.04 | 44.37 | 44.72 | 104,962 | +0.02(+0.04%) |
Sep 18, 2017 | 44.84 | 45.10 | 44.47 | 44.70 | 176,906 | -0.06(-0.12%) |
Sep 15, 2017 | 44.59 | 44.82 | 44.28 | 44.75 | 244,309 | +0.16(+0.35%) |
Sep 14, 2017 | 45.25 | 45.81 | 44.50 | 44.60 | 140,840 | -0.67(-1.49%) |
Sep 13, 2017 | 45.53 | 46.01 | 45.19 | 45.27 | 124,577 | -0.41(-0.89%) |
Sep 12, 2017 | 45.19 | 45.99 | 44.59 | 45.68 | 75,840 | +0.52(+1.14%) |
Sep 11, 2017 | 43.87 | 45.18 | 43.80 | 45.16 | 84,838 | +1.66(+3.81%) |
Sep 08, 2017 | 43.02 | 43.90 | 42.25 | 43.50 | 83,780 | +0.41(+0.96%) |
Sep 07, 2017 | 44.40 | 44.40 | 42.96 | 43.09 | 94,439 | -1.36(-3.07%) |
Sep 06, 2017 | 44.11 | 44.68 | 43.46 | 44.45 | 71,124 | +0.49(+1.11%) |
Sep 05, 2017 | 44.25 | 44.35 | 43.44 | 43.96 | 77,929 | -0.41(-0.93%) |