Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 55.96 | 56.07 | 55.39 | 55.59 | 116,165 | -0.32(-0.57%) |
Nov 29, 2017 | 55.84 | 56.05 | 55.44 | 55.91 | 82,159 | +0.06(+0.12%) |
Nov 28, 2017 | 55.77 | 56.38 | 55.39 | 55.84 | 134,468 | +0.42(+0.76%) |
Nov 27, 2017 | 55.28 | 55.64 | 55.03 | 55.42 | 311,685 | +0.00(+0.00%) |
Nov 24, 2017 | 55.52 | 55.71 | 54.88 | 55.42 | 35,959 | -0.13(-0.23%) |
Nov 22, 2017 | 56.19 | 56.28 | 55.32 | 55.55 | 68,574 | -0.71(-1.27%) |
Nov 21, 2017 | 55.90 | 56.35 | 55.76 | 56.26 | 175,245 | +0.31(+0.55%) |
Nov 20, 2017 | 54.40 | 56.16 | 53.65 | 55.95 | 161,345 | +1.58(+2.91%) |
Nov 17, 2017 | 52.61 | 54.67 | 52.61 | 54.37 | 463,046 | +1.67(+3.17%) |
Nov 16, 2017 | 54.31 | 54.59 | 51.76 | 52.70 | 294,966 | -1.52(-2.80%) |
Nov 15, 2017 | 54.62 | 54.81 | 53.78 | 54.22 | 186,012 | -0.80(-1.46%) |
Nov 14, 2017 | 54.02 | 55.61 | 53.78 | 55.02 | 198,375 | +0.73(+1.34%) |
Nov 13, 2017 | 55.78 | 55.84 | 54.10 | 54.29 | 311,851 | -1.91(-3.39%) |
Nov 10, 2017 | 55.87 | 56.97 | 55.78 | 56.20 | 118,571 | -0.10(-0.17%) |
Nov 09, 2017 | 57.04 | 57.04 | 55.65 | 56.29 | 254,305 | -0.68(-1.20%) |
Nov 08, 2017 | 52.27 | 58.18 | 51.84 | 56.98 | 429,323 | +7.34(+14.79%) |
Nov 07, 2017 | 49.96 | 50.41 | 49.23 | 49.64 | 179,513 | -0.06(-0.11%) |
Nov 06, 2017 | 49.95 | 50.37 | 49.39 | 49.69 | 89,097 | -0.19(-0.39%) |
Nov 03, 2017 | 49.98 | 50.37 | 49.16 | 49.89 | 95,540 | -0.28(-0.57%) |
Nov 02, 2017 | 50.22 | 50.49 | 50.06 | 50.17 | 68,857 | +0.06(+0.11%) |
Nov 01, 2017 | 50.73 | 51.24 | 49.89 | 50.11 | 108,870 | -0.50(-0.99%) |
Oct 31, 2017 | 49.72 | 50.79 | 49.72 | 50.62 | 98,322 | +1.00(+2.01%) |
Oct 30, 2017 | 50.67 | 50.67 | 49.52 | 49.62 | 93,772 | -1.01(-1.99%) |
Oct 27, 2017 | 51.21 | 51.22 | 50.54 | 50.62 | 144,984 | -0.65(-1.27%) |
Oct 26, 2017 | 51.68 | 51.98 | 51.23 | 51.27 | 102,853 | -0.31(-0.60%) |
Oct 25, 2017 | 51.14 | 51.85 | 50.46 | 51.58 | 113,138 | +0.58(+1.15%) |
Oct 24, 2017 | 50.98 | 51.27 | 50.83 | 51.00 | 98,527 | -0.18(-0.35%) |
Oct 23, 2017 | 50.90 | 51.34 | 50.58 | 51.18 | 76,008 | +0.37(+0.72%) |
Oct 20, 2017 | 50.63 | 50.88 | 50.48 | 50.81 | 95,779 | +0.47(+0.93%) |
Oct 19, 2017 | 50.71 | 50.71 | 50.13 | 50.34 | 80,060 | -0.67(-1.30%) |
Oct 18, 2017 | 51.45 | 52.13 | 50.28 | 51.01 | 133,434 | -0.45(-0.87%) |
Oct 17, 2017 | 51.14 | 51.87 | 51.06 | 51.45 | 164,554 | +0.28(+0.54%) |
Oct 16, 2017 | 50.79 | 51.87 | 50.78 | 51.18 | 124,326 | +0.80(+1.58%) |
Oct 13, 2017 | 50.31 | 51.02 | 49.88 | 50.38 | 104,014 | +0.14(+0.27%) |
Oct 12, 2017 | 50.07 | 50.47 | 49.32 | 50.24 | 106,986 | +0.11(+0.21%) |
Oct 11, 2017 | 49.73 | 50.39 | 49.53 | 50.14 | 118,550 | +0.59(+1.20%) |
Oct 10, 2017 | 48.49 | 49.94 | 48.27 | 49.55 | 199,842 | +1.15(+2.38%) |
Oct 09, 2017 | 49.05 | 49.34 | 48.05 | 48.39 | 64,752 | -0.52(-1.06%) |
Oct 06, 2017 | 48.47 | 48.96 | 48.06 | 48.91 | 111,628 | +0.26(+0.53%) |
Oct 05, 2017 | 49.68 | 49.73 | 48.56 | 48.65 | 110,724 | -0.88(-1.77%) |
Oct 04, 2017 | 48.47 | 49.63 | 48.25 | 49.53 | 147,035 | +1.10(+2.28%) |
Oct 03, 2017 | 48.31 | 49.03 | 48.22 | 48.43 | 109,346 | +0.15(+0.32%) |
Oct 02, 2017 | 48.39 | 48.78 | 47.89 | 48.27 | 130,222 | +0.11(+0.24%) |
Sep 29, 2017 | 48.39 | 48.81 | 47.63 | 48.16 | 135,108 | -0.20(-0.42%) |
Sep 28, 2017 | 47.94 | 48.50 | 47.33 | 48.36 | 118,177 | +0.42(+0.88%) |
Sep 27, 2017 | 46.83 | 48.05 | 46.72 | 47.94 | 112,513 | +1.29(+2.76%) |
Sep 26, 2017 | 46.47 | 47.03 | 46.47 | 46.65 | 116,451 | +0.15(+0.33%) |
Sep 25, 2017 | 45.85 | 46.58 | 45.68 | 46.50 | 104,416 | +0.79(+1.72%) |
Sep 22, 2017 | 45.71 | 45.98 | 45.39 | 45.71 | 74,825 | +0.14(+0.30%) |
Sep 21, 2017 | 46.69 | 46.79 | 45.41 | 45.57 | 108,222 | -0.83(-1.78%) |
Sep 20, 2017 | 46.45 | 46.64 | 46.18 | 46.40 | 102,672 | -0.10(-0.23%) |
Sep 19, 2017 | 46.94 | 47.30 | 46.33 | 46.50 | 119,148 | -0.40(-0.84%) |
Sep 18, 2017 | 45.98 | 47.08 | 45.78 | 46.90 | 173,242 | +1.34(+2.94%) |
Sep 15, 2017 | 45.17 | 45.76 | 44.53 | 45.56 | 369,180 | +1.34(+3.03%) |
Sep 14, 2017 | 43.90 | 44.29 | 43.79 | 44.22 | 162,744 | +0.41(+0.94%) |
Sep 13, 2017 | 44.59 | 44.71 | 43.74 | 43.81 | 138,808 | -0.74(-1.67%) |
Sep 12, 2017 | 44.58 | 44.75 | 44.33 | 44.55 | 58,285 | -0.16(-0.36%) |
Sep 11, 2017 | 44.87 | 45.15 | 44.41 | 44.71 | 87,162 | +0.09(+0.20%) |
Sep 08, 2017 | 44.72 | 45.04 | 44.42 | 44.62 | 82,046 | -0.15(-0.34%) |
Sep 07, 2017 | 44.58 | 44.89 | 43.95 | 44.78 | 168,334 | +0.26(+0.58%) |
Sep 06, 2017 | 44.41 | 44.58 | 43.61 | 44.52 | 144,633 | +0.28(+0.64%) |
Sep 05, 2017 | 44.86 | 45.21 | 43.66 | 44.24 | 147,612 | -0.67(-1.49%) |