Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.64 | 47.46 | 45.06 | 46.14 | 385,335 | +0.86(+1.90%) |
Nov 29, 2017 | 47.27 | 48.54 | 45.25 | 45.28 | 301,534 | -1.97(-4.17%) |
Nov 28, 2017 | 47.56 | 48.02 | 46.92 | 47.25 | 400,190 | -0.13(-0.27%) |
Nov 27, 2017 | 47.75 | 48.19 | 47.02 | 47.38 | 529,168 | -0.84(-1.74%) |
Nov 24, 2017 | 48.14 | 48.73 | 47.51 | 48.22 | 115,350 | +0.37(+0.77%) |
Nov 22, 2017 | 47.98 | 48.70 | 47.30 | 47.85 | 213,054 | +0.06(+0.13%) |
Nov 21, 2017 | 46.92 | 48.36 | 46.85 | 47.79 | 583,976 | -0.64(-1.32%) |
Nov 20, 2017 | 48.33 | 48.96 | 48.07 | 48.43 | 202,719 | +0.08(+0.17%) |
Nov 17, 2017 | 47.58 | 48.48 | 47.26 | 48.35 | 231,645 | +0.55(+1.15%) |
Nov 16, 2017 | 46.80 | 47.90 | 46.75 | 47.80 | 198,252 | +1.11(+2.38%) |
Nov 15, 2017 | 47.03 | 47.17 | 46.24 | 46.69 | 293,921 | -0.69(-1.46%) |
Nov 14, 2017 | 47.25 | 47.65 | 46.50 | 47.38 | 191,741 | -0.06(-0.13%) |
Nov 13, 2017 | 47.25 | 47.53 | 46.01 | 47.44 | 323,855 | -0.20(-0.42%) |
Nov 10, 2017 | 47.80 | 48.41 | 47.19 | 47.64 | 205,509 | -0.21(-0.44%) |
Nov 09, 2017 | 47.84 | 48.52 | 47.39 | 47.85 | 256,211 | -0.50(-1.03%) |
Nov 08, 2017 | 48.11 | 48.62 | 47.46 | 48.35 | 319,735 | +0.25(+0.52%) |
Nov 07, 2017 | 49.19 | 49.74 | 47.86 | 48.10 | 372,876 | -0.82(-1.68%) |
Nov 06, 2017 | 50.45 | 48.88 | 48.92 | 435,377 | -1.39(-2.76%) | |
Nov 03, 2017 | 50.27 | 51.82 | 47.50 | 50.31 | 716,149 | -1.28(-2.48%) |
Nov 02, 2017 | 52.28 | 52.28 | 48.69 | 51.59 | 434,519 | -0.89(-1.70%) |
Nov 01, 2017 | 53.83 | 53.96 | 52.08 | 52.48 | 527,129 | -0.93(-1.74%) |
Oct 31, 2017 | 51.73 | 53.49 | 51.43 | 53.41 | 228,302 | +1.83(+3.55%) |
Oct 30, 2017 | 52.16 | 52.27 | 51.14 | 51.58 | 374,677 | -0.77(-1.47%) |
Oct 27, 2017 | 52.09 | 52.71 | 51.48 | 52.35 | 192,658 | +0.38(+0.73%) |
Oct 26, 2017 | 51.27 | 52.60 | 50.88 | 51.97 | 161,711 | +0.79(+1.54%) |
Oct 25, 2017 | 50.84 | 51.91 | 50.67 | 51.18 | 183,148 | +0.31(+0.61%) |
Oct 24, 2017 | 51.05 | 51.56 | 50.74 | 50.87 | 168,180 | +0.09(+0.18%) |
Oct 23, 2017 | 51.55 | 51.67 | 50.51 | 50.78 | 126,526 | -0.55(-1.07%) |
Oct 20, 2017 | 50.79 | 51.62 | 50.34 | 51.33 | 88,568 | +0.91(+1.80%) |
Oct 19, 2017 | 50.55 | 50.98 | 49.95 | 50.42 | 184,028 | -0.92(-1.79%) |
Oct 18, 2017 | 51.15 | 52.00 | 50.70 | 51.34 | 352,437 | +0.45(+0.88%) |
Oct 17, 2017 | 50.09 | 50.98 | 49.95 | 50.89 | 267,043 | +0.81(+1.62%) |
Oct 16, 2017 | 49.97 | 50.57 | 49.82 | 50.08 | 253,933 | +0.17(+0.34%) |
Oct 13, 2017 | 49.53 | 50.24 | 49.39 | 49.91 | 184,485 | +0.62(+1.26%) |
Oct 12, 2017 | 49.93 | 50.08 | 49.16 | 49.29 | 120,437 | -0.69(-1.38%) |
Oct 11, 2017 | 50.17 | 50.55 | 49.78 | 49.98 | 131,480 | -0.01(-0.02%) |
Oct 10, 2017 | 50.36 | 50.46 | 49.34 | 49.99 | 114,456 | -0.15(-0.30%) |
Oct 09, 2017 | 50.29 | 50.56 | 49.75 | 50.14 | 234,129 | -0.15(-0.30%) |
Oct 06, 2017 | 49.41 | 50.30 | 49.17 | 50.29 | 239,565 | +0.70(+1.41%) |
Oct 05, 2017 | 49.73 | 49.91 | 48.90 | 49.59 | 223,953 | -0.03(-0.06%) |
Oct 04, 2017 | 49.77 | 50.15 | 49.24 | 49.62 | 90,529 | -0.04(-0.08%) |
Oct 03, 2017 | 49.95 | 50.72 | 49.56 | 49.66 | 335,003 | -0.10(-0.20%) |
Oct 02, 2017 | 48.80 | 49.98 | 48.80 | 49.76 | 320,191 | +0.94(+1.93%) |
Sep 29, 2017 | 47.89 | 48.93 | 47.83 | 48.82 | 172,550 | +0.93(+1.94%) |
Sep 28, 2017 | 47.03 | 47.91 | 46.58 | 47.89 | 152,921 | +0.74(+1.57%) |
Sep 27, 2017 | 45.46 | 47.28 | 45.43 | 47.15 | 389,546 | +1.83(+4.04%) |
Sep 26, 2017 | 45.97 | 46.52 | 45.28 | 45.32 | 245,065 | -0.45(-0.98%) |
Sep 25, 2017 | 47.13 | 47.21 | 45.45 | 45.77 | 188,848 | -1.49(-3.15%) |
Sep 22, 2017 | 47.02 | 47.84 | 46.19 | 47.26 | 253,062 | +0.13(+0.28%) |
Sep 21, 2017 | 47.03 | 47.34 | 46.08 | 47.13 | 214,241 | +0.17(+0.36%) |
Sep 20, 2017 | 47.25 | 47.60 | 46.62 | 46.96 | 167,611 | -0.22(-0.47%) |
Sep 19, 2017 | 47.16 | 47.44 | 46.73 | 47.18 | 181,681 | +0.21(+0.45%) |
Sep 18, 2017 | 46.98 | 47.49 | 46.67 | 46.97 | 166,472 | +0.10(+0.21%) |
Sep 15, 2017 | 46.99 | 47.16 | 46.42 | 46.87 | 352,112 | -0.41(-0.87%) |
Sep 14, 2017 | 46.89 | 47.45 | 46.26 | 47.28 | 160,205 | +0.23(+0.49%) |
Sep 13, 2017 | 47.59 | 47.80 | 46.88 | 47.05 | 186,942 | -0.71(-1.49%) |
Sep 12, 2017 | 48.30 | 46.71 | 47.76 | 296,714 | -0.09(-0.19%) | |
Sep 11, 2017 | 47.44 | 48.10 | 47.19 | 47.85 | 335,923 | +0.81(+1.72%) |
Sep 08, 2017 | 47.52 | 47.85 | 46.44 | 47.04 | 153,258 | -0.57(-1.20%) |
Sep 07, 2017 | 47.58 | 48.00 | 47.48 | 47.61 | 192,085 | +0.16(+0.34%) |
Sep 06, 2017 | 48.70 | 48.70 | 47.35 | 47.45 | 120,911 | -1.05(-2.16%) |
Sep 05, 2017 | 48.22 | 48.88 | 47.71 | 48.50 | 192,737 | +0.01(+0.02%) |