Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.05 | 42.36 | 41.79 | 42.00 | 5,611 | +1.72(+4.27%) |
Nov 29, 2017 | 41.86 | 41.86 | 40.28 | 40.28 | 1,937 | -4.17(-9.38%) |
Nov 28, 2017 | 44.61 | 44.61 | 44.45 | 44.45 | 303 | -0.20(-0.45%) |
Nov 27, 2017 | 44.86 | 44.91 | 44.65 | 44.65 | 1,911 | -0.65(-1.43%) |
Nov 24, 2017 | 45.10 | 45.30 | 45.06 | 45.30 | 2,051 | -0.25(-0.55%) |
Nov 22, 2017 | 45.58 | 45.58 | 45.25 | 45.55 | 2,333 | +1.36(+3.07%) |
Nov 21, 2017 | 44.22 | 44.61 | 44.00 | 44.19 | 1,301 | -1.31(-2.87%) |
Nov 20, 2017 | 46.14 | 46.14 | 45.50 | 45.50 | 434 | +1.21(+2.73%) |
Nov 17, 2017 | 46.44 | 46.44 | 43.99 | 44.29 | 6,118 | -3.24(-6.82%) |
Nov 16, 2017 | 46.83 | 47.77 | 46.83 | 47.53 | 1,424 | +2.23(+4.92%) |
Nov 15, 2017 | 46.87 | 46.87 | 45.25 | 45.30 | 3,984 | -3.54(-7.26%) |
Nov 14, 2017 | 49.18 | 49.18 | 48.57 | 48.84 | 2,102 | +2.87(+6.25%) |
Nov 13, 2017 | 49.31 | 49.31 | 45.69 | 45.97 | 6,386 | -7.52(-14.05%) |
Nov 10, 2017 | 53.49 | 53.49 | 53.49 | 53.49 | 393 | +1.27(+2.43%) |
Nov 09, 2017 | 53.42 | 53.42 | 51.75 | 52.22 | 5,394 | -3.52(-6.32%) |
Nov 08, 2017 | 55.51 | 57.14 | 55.00 | 55.74 | 828 | -1.16(-2.04%) |
Nov 07, 2017 | 57.52 | 57.59 | 56.90 | 56.90 | 1,444 | -2.15(-3.64%) |
Nov 06, 2017 | 58.03 | 59.05 | 58.03 | 59.05 | 1,641 | +1.54(+2.68%) |
Nov 03, 2017 | 57.05 | 57.51 | 56.41 | 57.51 | 10,007 | +1.61(+2.88%) |
Nov 02, 2017 | 57.50 | 57.50 | 55.90 | 55.90 | 4,213 | -2.13(-3.67%) |
Nov 01, 2017 | 58.55 | 58.57 | 57.72 | 58.03 | 3,418 | -0.96(-1.63%) |
Oct 31, 2017 | 59.01 | 59.01 | 58.99 | 58.99 | 610 | +0.70(+1.20%) |
Oct 30, 2017 | 58.32 | 59.01 | 58.18 | 58.29 | 7,913 | +0.29(+0.50%) |
Oct 27, 2017 | 58.40 | 58.73 | 57.01 | 58.00 | 6,456 | -1.40(-2.36%) |
Oct 26, 2017 | 59.93 | 59.93 | 59.01 | 59.40 | 1,737 | -0.93(-1.54%) |
Oct 25, 2017 | 61.10 | 61.10 | 60.00 | 60.33 | 2,291 | +0.56(+0.94%) |
Oct 24, 2017 | 59.40 | 59.81 | 58.98 | 59.77 | 4,063 | -0.20(-0.33%) |
Oct 23, 2017 | 60.90 | 60.96 | 59.88 | 59.97 | 15,087 | -2.53(-4.06%) |
Oct 20, 2017 | 60.98 | 62.50 | 60.98 | 62.50 | 1,191 | +0.99(+1.61%) |
Oct 19, 2017 | 62.41 | 62.41 | 61.51 | 61.51 | 2,660 | -1.28(-2.04%) |
Oct 18, 2017 | 63.09 | 63.19 | 62.57 | 62.79 | 4,145 | +0.46(+0.75%) |
Oct 17, 2017 | 61.78 | 62.45 | 61.78 | 62.33 | 2,336 | -0.14(-0.23%) |
Oct 16, 2017 | 60.38 | 62.47 | 60.38 | 62.47 | 2,403 | +2.36(+3.93%) |
Oct 13, 2017 | 59.95 | 60.63 | 59.89 | 60.11 | 18,953 | -0.19(-0.32%) |
Oct 12, 2017 | 60.00 | 60.52 | 58.84 | 60.30 | 18,235 | +0.28(+0.47%) |
Oct 11, 2017 | 59.82 | 60.66 | 59.82 | 60.02 | 3,256 | -0.83(-1.36%) |
Oct 10, 2017 | 61.20 | 59.03 | 60.85 | 12,859 | +0.77(+1.28%) | |
Oct 09, 2017 | 59.90 | 60.10 | 59.60 | 60.08 | 5,962 | -1.12(-1.83%) |
Oct 06, 2017 | 61.98 | 62.51 | 60.55 | 61.20 | 5,038 | -2.80(-4.37%) |
Oct 05, 2017 | 62.36 | 64.75 | 62.36 | 64.00 | 6,475 | +2.51(+4.08%) |
Oct 04, 2017 | 59.18 | 61.49 | 58.98 | 61.49 | 7,605 | -0.43(-0.69%) |
Oct 03, 2017 | 58.17 | 62.79 | 57.90 | 61.92 | 19,263 | +3.13(+5.32%) |
Oct 02, 2017 | 58.34 | 58.79 | 56.83 | 58.79 | 3,818 | +2.26(+4.00%) |
Sep 29, 2017 | 53.11 | 56.53 | 53.11 | 56.53 | 3,453 | +2.53(+4.68%) |
Sep 28, 2017 | 55.16 | 55.16 | 53.90 | 54.00 | 1,605 | -1.00(-1.82%) |
Sep 27, 2017 | 54.27 | 55.00 | 54.27 | 55.00 | 1,149 | -0.86(-1.54%) |
Sep 26, 2017 | 55.42 | 55.86 | 55.42 | 55.86 | 437 | +1.21(+2.21%) |
Sep 25, 2017 | 56.11 | 56.11 | 54.65 | 54.65 | 706 | -2.65(-4.62%) |
Sep 22, 2017 | 55.00 | 57.30 | 55.00 | 57.30 | 2,766 | +3.17(+5.86%) |
Sep 21, 2017 | 53.48 | 54.80 | 53.48 | 54.13 | 1,290 | +0.63(+1.17%) |
Sep 20, 2017 | 53.91 | 54.00 | 52.84 | 53.50 | 745 | +0.30(+0.56%) |
Sep 19, 2017 | 53.31 | 53.31 | 52.14 | 53.20 | 1,261 | +0.36(+0.68%) |
Sep 18, 2017 | 52.84 | 52.84 | 52.84 | 52.84 | 326 | +1.34(+2.60%) |
Sep 15, 2017 | 50.49 | 51.51 | 50.49 | 51.50 | 1,281 | -1.62(-3.05%) |
Sep 14, 2017 | 51.68 | 53.12 | 51.68 | 53.12 | 1,068 | -0.18(-0.34%) |
Sep 13, 2017 | 52.89 | 53.30 | 52.89 | 53.30 | 1,285 | +1.10(+2.11%) |
Sep 12, 2017 | 51.94 | 52.26 | 50.48 | 52.20 | 2,992 | +1.70(+3.37%) |
Sep 11, 2017 | 54.16 | 54.16 | 50.29 | 50.50 | 4,371 | -2.86(-5.37%) |
Sep 08, 2017 | 52.40 | 53.36 | 52.28 | 53.36 | 5,386 | +1.10(+2.11%) |
Sep 07, 2017 | 48.04 | 52.50 | 48.04 | 52.26 | 7,379 | +4.87(+10.28%) |
Sep 06, 2017 | 47.04 | 47.39 | 47.04 | 47.39 | 1,301 | +0.88(+1.89%) |
Sep 05, 2017 | 46.26 | 47.43 | 46.04 | 46.51 | 10,656 | +0.61(+1.33%) |