Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.50 | 48.65 | 47.40 | 47.50 | 160,535 | -0.75(-1.55%) |
Nov 29, 2017 | 50.45 | 50.60 | 47.35 | 48.25 | 423,248 | -2.15(-4.27%) |
Nov 28, 2017 | 51.50 | 51.80 | 50.05 | 50.40 | 183,589 | -0.70(-1.37%) |
Nov 27, 2017 | 50.40 | 51.46 | 50.20 | 51.10 | 436,018 | +1.00(+2.00%) |
Nov 24, 2017 | 50.00 | 50.30 | 49.55 | 50.10 | 105,087 | +0.35(+0.70%) |
Nov 22, 2017 | 49.80 | 50.30 | 49.35 | 49.75 | 161,385 | +0.30(+0.61%) |
Nov 21, 2017 | 47.85 | 49.70 | 47.85 | 49.45 | 244,122 | +1.85(+3.89%) |
Nov 20, 2017 | 47.75 | 47.95 | 47.05 | 47.60 | 175,302 | +0.05(+0.11%) |
Nov 17, 2017 | 47.50 | 47.75 | 44.30 | 47.55 | 127,405 | +0.00(+0.00%) |
Nov 16, 2017 | 46.35 | 47.70 | 46.35 | 47.55 | 198,681 | +1.40(+3.03%) |
Nov 15, 2017 | 45.30 | 46.35 | 45.10 | 46.15 | 140,296 | +0.50(+1.10%) |
Nov 14, 2017 | 46.20 | 46.35 | 44.95 | 45.65 | 120,767 | -0.70(-1.51%) |
Nov 13, 2017 | 45.90 | 46.50 | 44.95 | 46.35 | 203,031 | +0.35(+0.76%) |
Nov 10, 2017 | 46.45 | 46.65 | 46.00 | 46.00 | 61,161 | -0.20(-0.43%) |
Nov 09, 2017 | 46.20 | 46.40 | 45.20 | 46.20 | 176,561 | -0.40(-0.86%) |
Nov 08, 2017 | 45.95 | 46.70 | 45.50 | 46.60 | 100,341 | +0.80(+1.75%) |
Nov 07, 2017 | 46.65 | 46.75 | 45.70 | 45.80 | 221,222 | -0.90(-1.93%) |
Nov 06, 2017 | 44.85 | 46.95 | 44.72 | 46.70 | 182,215 | +1.60(+3.55%) |
Nov 03, 2017 | 45.05 | 45.85 | 44.15 | 45.10 | 231,680 | -0.05(-0.11%) |
Nov 02, 2017 | 42.70 | 45.20 | 42.15 | 45.15 | 246,849 | +1.95(+4.51%) |
Nov 01, 2017 | 48.30 | 48.30 | 41.85 | 43.20 | 709,548 | -5.10(-10.56%) |
Oct 31, 2017 | 46.45 | 48.75 | 46.45 | 48.30 | 290,316 | +1.95(+4.21%) |
Oct 30, 2017 | 46.30 | 46.80 | 45.95 | 46.35 | 85,666 | -0.12(-0.27%) |
Oct 27, 2017 | 45.90 | 46.65 | 45.35 | 46.48 | 78,760 | +0.88(+1.92%) |
Oct 26, 2017 | 46.10 | 46.45 | 45.40 | 45.60 | 54,513 | -0.35(-0.76%) |
Oct 25, 2017 | 45.50 | 46.35 | 45.15 | 45.95 | 111,716 | +0.30(+0.66%) |
Oct 24, 2017 | 45.30 | 45.95 | 44.75 | 45.65 | 70,287 | +0.50(+1.11%) |
Oct 23, 2017 | 45.80 | 45.95 | 44.95 | 45.15 | 97,633 | -0.35(-0.77%) |
Oct 20, 2017 | 45.40 | 45.85 | 45.15 | 45.50 | 123,752 | +0.55(+1.22%) |
Oct 19, 2017 | 44.60 | 45.10 | 44.20 | 44.95 | 110,872 | -0.20(-0.44%) |
Oct 18, 2017 | 45.60 | 45.65 | 44.75 | 45.15 | 81,868 | -0.25(-0.55%) |
Oct 17, 2017 | 45.30 | 45.60 | 45.00 | 45.40 | 86,048 | +0.10(+0.22%) |
Oct 16, 2017 | 47.80 | 47.90 | 45.20 | 45.30 | 129,314 | -2.35(-4.93%) |
Oct 13, 2017 | 45.85 | 49.50 | 45.51 | 47.65 | 901,824 | +2.35(+5.19%) |
Oct 12, 2017 | 43.95 | 45.95 | 43.85 | 45.30 | 325,082 | +1.40(+3.19%) |
Oct 11, 2017 | 43.10 | 44.10 | 43.00 | 43.90 | 344,305 | +0.95(+2.21%) |
Oct 10, 2017 | 43.60 | 43.65 | 42.85 | 42.95 | 94,445 | -0.35(-0.81%) |
Oct 09, 2017 | 42.70 | 43.50 | 42.45 | 43.30 | 66,479 | +0.65(+1.52%) |
Oct 06, 2017 | 42.55 | 42.80 | 42.30 | 42.65 | 47,139 | +0.05(+0.12%) |
Oct 05, 2017 | 42.30 | 42.75 | 42.00 | 42.60 | 63,752 | +0.35(+0.83%) |
Oct 04, 2017 | 42.50 | 42.55 | 42.15 | 42.25 | 100,082 | -0.20(-0.47%) |
Oct 03, 2017 | 42.85 | 43.20 | 42.15 | 42.45 | 150,102 | -0.65(-1.51%) |
Oct 02, 2017 | 43.00 | 43.35 | 42.60 | 43.10 | 118,726 | +0.30(+0.70%) |
Sep 29, 2017 | 42.85 | 43.08 | 42.60 | 42.80 | 154,267 | +0.05(+0.12%) |
Sep 28, 2017 | 42.80 | 43.25 | 42.15 | 42.75 | 136,540 | -0.20(-0.47%) |
Sep 27, 2017 | 41.50 | 43.05 | 41.20 | 42.95 | 122,807 | +1.75(+4.25%) |
Sep 26, 2017 | 41.90 | 41.95 | 41.20 | 41.20 | 71,155 | -0.35(-0.84%) |
Sep 25, 2017 | 41.90 | 41.90 | 41.30 | 41.55 | 164,213 | -0.50(-1.19%) |
Sep 22, 2017 | 41.40 | 42.25 | 41.40 | 42.05 | 82,732 | +0.40(+0.96%) |
Sep 21, 2017 | 41.75 | 42.05 | 41.20 | 41.65 | 79,918 | -0.20(-0.48%) |
Sep 20, 2017 | 42.60 | 42.60 | 41.25 | 41.85 | 94,891 | -0.85(-1.99%) |
Sep 19, 2017 | 43.10 | 43.10 | 42.55 | 42.70 | 114,461 | -0.35(-0.81%) |
Sep 18, 2017 | 43.80 | 43.80 | 43.00 | 43.05 | 110,898 | -0.50(-1.15%) |
Sep 15, 2017 | 42.65 | 43.60 | 42.60 | 43.55 | 357,060 | +0.95(+2.23%) |
Sep 14, 2017 | 42.10 | 42.90 | 41.90 | 42.60 | 166,166 | +0.45(+1.07%) |
Sep 13, 2017 | 40.85 | 42.35 | 40.85 | 42.15 | 176,212 | +1.10(+2.68%) |
Sep 12, 2017 | 40.10 | 41.65 | 40.10 | 41.05 | 241,592 | +1.10(+2.75%) |
Sep 11, 2017 | 39.90 | 40.40 | 39.85 | 39.95 | 132,540 | +0.20(+0.50%) |
Sep 08, 2017 | 39.60 | 39.80 | 38.88 | 39.75 | 117,539 | -0.05(-0.13%) |
Sep 07, 2017 | 39.45 | 40.15 | 39.23 | 39.80 | 118,712 | +0.40(+1.02%) |
Sep 06, 2017 | 40.15 | 40.80 | 39.27 | 39.40 | 183,573 | -0.55(-1.38%) |
Sep 05, 2017 | 40.50 | 40.59 | 39.85 | 39.95 | 139,286 | -0.65(-1.60%) |