Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.91 | 45.00 | 44.28 | 44.55 | 1,781 | -0.64(-1.42%) |
Nov 29, 2017 | 45.18 | 45.47 | 44.87 | 45.19 | 602 | -0.71(-1.55%) |
Nov 28, 2017 | 44.64 | 45.90 | 44.55 | 45.90 | 1,750 | +0.81(+1.80%) |
Nov 27, 2017 | 45.80 | 45.90 | 44.10 | 45.09 | 2,880 | -1.08(-2.34%) |
Nov 24, 2017 | 46.17 | 46.17 | 42.96 | 46.17 | 2,252 | +0.00(+0.00%) |
Nov 22, 2017 | 45.27 | 46.17 | 43.85 | 46.17 | 3,085 | +0.81(+1.79%) |
Nov 21, 2017 | 45.00 | 46.17 | 44.74 | 45.36 | 3,644 | +0.00(+0.00%) |
Nov 20, 2017 | 44.10 | 46.17 | 44.10 | 45.36 | 2,640 | +1.08(+2.44%) |
Nov 17, 2017 | 44.28 | 44.77 | 42.76 | 44.28 | 2,853 | -0.63(-1.40%) |
Nov 16, 2017 | 42.21 | 46.53 | 42.21 | 44.91 | 15,070 | +3.24(+7.78%) |
Nov 15, 2017 | 39.60 | 42.66 | 37.89 | 41.67 | 2,879 | +1.62(+4.04%) |
Nov 14, 2017 | 38.16 | 40.05 | 37.45 | 40.05 | 4,320 | +1.26(+3.25%) |
Nov 13, 2017 | 39.60 | 39.60 | 38.32 | 38.79 | 2,651 | -1.26(-3.15%) |
Nov 10, 2017 | 41.85 | 41.85 | 39.60 | 40.05 | 8,760 | -2.16(-5.12%) |
Nov 09, 2017 | 40.95 | 42.30 | 39.24 | 42.21 | 5,759 | +1.83(+4.53%) |
Nov 08, 2017 | 38.70 | 44.91 | 37.98 | 40.38 | 8,148 | +2.41(+6.34%) |
Nov 07, 2017 | 37.53 | 39.10 | 37.51 | 37.97 | 2,591 | +0.44(+1.18%) |
Nov 06, 2017 | 38.43 | 38.70 | 37.43 | 37.53 | 4,599 | -0.99(-2.57%) |
Nov 03, 2017 | 39.42 | 40.22 | 38.52 | 38.52 | 2,468 | -0.59(-1.52%) |
Nov 02, 2017 | 38.52 | 39.96 | 38.25 | 39.11 | 4,583 | +1.13(+2.99%) |
Nov 01, 2017 | 39.24 | 40.30 | 37.98 | 37.98 | 2,768 | -0.72(-1.86%) |
Oct 31, 2017 | 40.50 | 40.50 | 37.98 | 38.70 | 5,716 | +0.18(+0.46%) |
Oct 30, 2017 | 39.15 | 39.15 | 38.25 | 38.52 | 1,343 | -0.54(-1.38%) |
Oct 27, 2017 | 38.70 | 40.50 | 38.70 | 39.06 | 2,751 | -0.18(-0.46%) |
Oct 26, 2017 | 40.14 | 40.41 | 38.70 | 39.24 | 1,268 | -1.26(-3.11%) |
Oct 25, 2017 | 41.31 | 41.31 | 39.60 | 40.50 | 3,246 | -0.81(-1.96%) |
Oct 24, 2017 | 40.95 | 42.12 | 40.95 | 41.31 | 1,820 | -0.09(-0.22%) |
Oct 23, 2017 | 41.94 | 42.66 | 41.40 | 41.40 | 3,030 | -0.63(-1.50%) |
Oct 20, 2017 | 41.94 | 42.30 | 41.49 | 42.03 | 1,084 | +0.45(+1.08%) |
Oct 19, 2017 | 41.58 | 42.75 | 41.22 | 41.58 | 2,293 | -1.08(-2.53%) |
Oct 18, 2017 | 41.34 | 42.84 | 40.92 | 42.66 | 7,054 | +2.16(+5.33%) |
Oct 17, 2017 | 42.12 | 42.41 | 39.60 | 40.50 | 3,265 | -1.62(-3.85%) |
Oct 16, 2017 | 43.65 | 43.65 | 42.12 | 42.12 | 1,516 | -1.44(-3.31%) |
Oct 13, 2017 | 42.57 | 43.92 | 42.39 | 43.56 | 3,122 | +0.99(+2.33%) |
Oct 12, 2017 | 41.49 | 43.02 | 40.56 | 42.57 | 4,021 | +1.08(+2.60%) |
Oct 11, 2017 | 41.49 | 44.19 | 40.50 | 41.49 | 13,141 | -0.36(-0.86%) |
Oct 10, 2017 | 44.72 | 44.72 | 41.85 | 41.85 | 3,372 | -1.89(-4.32%) |
Oct 09, 2017 | 45.81 | 46.14 | 43.67 | 43.74 | 4,104 | -2.34(-5.08%) |
Oct 06, 2017 | 44.19 | 46.53 | 44.19 | 46.08 | 3,577 | +1.89(+4.28%) |
Oct 05, 2017 | 45.18 | 45.99 | 44.10 | 44.19 | 3,754 | -0.99(-2.19%) |
Oct 04, 2017 | 45.63 | 46.80 | 45.00 | 45.18 | 4,554 | -0.36(-0.79%) |
Oct 03, 2017 | 46.98 | 48.33 | 45.09 | 45.54 | 3,532 | -1.62(-3.44%) |
Oct 02, 2017 | 46.98 | 47.69 | 46.98 | 47.16 | 411 | +0.18(+0.38%) |
Sep 29, 2017 | 47.07 | 47.24 | 46.89 | 46.98 | 1,291 | -0.36(-0.76%) |
Sep 28, 2017 | 46.62 | 48.59 | 46.62 | 47.34 | 2,049 | +0.09(+0.19%) |
Sep 27, 2017 | 47.07 | 48.06 | 46.63 | 47.25 | 801 | +0.36(+0.77%) |
Sep 26, 2017 | 47.61 | 47.77 | 46.89 | 46.89 | 921 | -0.72(-1.51%) |
Sep 25, 2017 | 47.61 | 47.97 | 47.61 | 47.61 | 1,899 | -0.45(-0.94%) |
Sep 22, 2017 | 48.24 | 48.49 | 47.16 | 48.06 | 1,931 | -0.36(-0.74%) |
Sep 21, 2017 | 48.24 | 49.05 | 46.80 | 48.42 | 1,894 | +0.18(+0.37%) |
Sep 20, 2017 | 47.52 | 49.41 | 47.52 | 48.24 | 1,567 | +0.09(+0.19%) |
Sep 19, 2017 | 49.05 | 49.05 | 47.55 | 48.15 | 1,314 | -0.54(-1.11%) |
Sep 18, 2017 | 49.50 | 49.50 | 48.60 | 48.69 | 814 | -1.80(-3.57%) |
Sep 15, 2017 | 49.14 | 50.49 | 48.78 | 50.49 | 953 | +1.35(+2.75%) |
Sep 14, 2017 | 49.50 | 49.95 | 48.15 | 49.14 | 1,285 | +0.54(+1.11%) |
Sep 13, 2017 | 49.45 | 49.95 | 48.60 | 48.60 | 4,762 | +0.00(+0.00%) |
Sep 12, 2017 | 48.60 | 49.86 | 48.24 | 48.60 | 2,905 | -0.36(-0.74%) |
Sep 11, 2017 | 48.69 | 49.50 | 48.69 | 48.96 | 897 | +0.27(+0.55%) |
Sep 08, 2017 | 48.69 | 50.06 | 48.51 | 48.69 | 1,813 | -0.81(-1.64%) |
Sep 07, 2017 | 48.69 | 50.39 | 48.42 | 49.50 | 3,644 | +0.90(+1.85%) |
Sep 06, 2017 | 48.60 | 49.39 | 47.70 | 48.60 | 1,646 | +0.00(+0.00%) |
Sep 05, 2017 | 50.58 | 50.58 | 47.25 | 48.60 | 2,872 | -2.52(-4.93%) |