Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.35 | 52.55 | 51.40 | 52.30 | 79,230 | +0.55(+1.06%) |
Nov 29, 2017 | 53.25 | 53.65 | 50.90 | 51.75 | 114,887 | -1.55(-2.91%) |
Nov 28, 2017 | 52.75 | 53.40 | 52.25 | 53.30 | 109,471 | +0.65(+1.23%) |
Nov 27, 2017 | 53.75 | 53.90 | 52.50 | 52.65 | 64,925 | -0.75(-1.40%) |
Nov 24, 2017 | 53.40 | 53.50 | 52.55 | 53.40 | 42,071 | +0.30(+0.56%) |
Nov 22, 2017 | 53.60 | 54.40 | 52.60 | 53.10 | 82,337 | -0.55(-1.03%) |
Nov 21, 2017 | 52.85 | 53.95 | 52.85 | 53.65 | 78,248 | +1.05(+2.00%) |
Nov 20, 2017 | 51.90 | 53.40 | 51.60 | 52.60 | 154,831 | +0.80(+1.54%) |
Nov 17, 2017 | 51.40 | 52.25 | 51.05 | 51.80 | 86,406 | -0.05(-0.10%) |
Nov 16, 2017 | 51.90 | 52.15 | 51.45 | 51.85 | 92,494 | +0.25(+0.48%) |
Nov 15, 2017 | 51.45 | 51.85 | 50.25 | 51.60 | 78,010 | -0.35(-0.67%) |
Nov 14, 2017 | 51.55 | 52.50 | 51.55 | 51.95 | 69,736 | -0.15(-0.29%) |
Nov 13, 2017 | 52.50 | 52.70 | 51.65 | 52.10 | 131,319 | -0.90(-1.70%) |
Nov 10, 2017 | 52.80 | 54.40 | 52.65 | 53.00 | 158,754 | +0.25(+0.47%) |
Nov 09, 2017 | 52.50 | 52.95 | 52.05 | 52.75 | 158,780 | +0.17(+0.33%) |
Nov 08, 2017 | 50.90 | 52.65 | 50.85 | 52.58 | 168,797 | +1.58(+3.09%) |
Nov 07, 2017 | 51.60 | 51.60 | 49.90 | 51.00 | 114,363 | -0.70(-1.35%) |
Nov 06, 2017 | 51.10 | 51.90 | 51.00 | 51.70 | 101,623 | +0.80(+1.57%) |
Nov 03, 2017 | 51.40 | 52.95 | 50.80 | 50.90 | 169,700 | -0.60(-1.17%) |
Nov 02, 2017 | 51.10 | 51.55 | 50.45 | 51.50 | 135,928 | +0.05(+0.10%) |
Nov 01, 2017 | 52.40 | 52.40 | 51.15 | 51.45 | 142,446 | -0.35(-0.68%) |
Oct 31, 2017 | 51.10 | 52.65 | 50.60 | 51.80 | 304,118 | +0.60(+1.17%) |
Oct 30, 2017 | 47.30 | 51.80 | 47.15 | 51.20 | 431,037 | +4.95(+10.70%) |
Oct 27, 2017 | 41.55 | 47.90 | 41.05 | 46.25 | 647,825 | +8.30(+21.87%) |
Oct 26, 2017 | 39.05 | 39.25 | 37.50 | 37.95 | 104,863 | -0.85(-2.19%) |
Oct 25, 2017 | 37.65 | 38.85 | 37.65 | 38.80 | 158,426 | +1.15(+3.05%) |
Oct 24, 2017 | 37.70 | 38.10 | 37.50 | 37.65 | 100,543 | +0.10(+0.27%) |
Oct 23, 2017 | 37.60 | 37.80 | 37.30 | 37.55 | 270,643 | +0.10(+0.27%) |
Oct 20, 2017 | 38.15 | 38.20 | 37.42 | 37.45 | 114,248 | -0.20(-0.53%) |
Oct 19, 2017 | 38.60 | 38.60 | 37.35 | 37.65 | 86,884 | -1.35(-3.46%) |
Oct 18, 2017 | 39.50 | 39.65 | 38.95 | 39.00 | 80,190 | -0.45(-1.14%) |
Oct 17, 2017 | 40.35 | 40.60 | 39.33 | 39.45 | 88,917 | -0.95(-2.35%) |
Oct 16, 2017 | 40.05 | 40.95 | 39.85 | 40.40 | 77,969 | +0.30(+0.75%) |
Oct 13, 2017 | 38.10 | 40.45 | 37.75 | 40.10 | 669,571 | +2.30(+6.08%) |
Oct 12, 2017 | 38.00 | 38.25 | 37.70 | 37.80 | 73,870 | -0.20(-0.53%) |
Oct 11, 2017 | 38.35 | 38.85 | 37.92 | 38.00 | 72,622 | -0.40(-1.04%) |
Oct 10, 2017 | 38.30 | 38.60 | 37.85 | 38.40 | 60,734 | +0.35(+0.92%) |
Oct 09, 2017 | 38.45 | 38.55 | 37.80 | 38.05 | 67,099 | -0.25(-0.65%) |
Oct 06, 2017 | 38.05 | 38.40 | 37.95 | 38.30 | 56,654 | +0.00(+0.00%) |
Oct 05, 2017 | 38.40 | 38.83 | 38.19 | 38.30 | 87,500 | -0.35(-0.91%) |
Oct 04, 2017 | 38.55 | 39.02 | 38.25 | 38.65 | 47,738 | +0.20(+0.52%) |
Oct 03, 2017 | 38.50 | 38.75 | 37.90 | 38.45 | 140,061 | +0.10(+0.26%) |
Oct 02, 2017 | 38.40 | 39.00 | 38.10 | 38.35 | 126,559 | +0.10(+0.26%) |
Sep 29, 2017 | 38.20 | 38.70 | 38.10 | 38.25 | 134,852 | -0.15(-0.39%) |
Sep 28, 2017 | 37.95 | 38.45 | 37.50 | 38.40 | 104,454 | +0.40(+1.05%) |
Sep 27, 2017 | 36.80 | 38.20 | 36.80 | 38.00 | 91,226 | +1.25(+3.40%) |
Sep 26, 2017 | 36.55 | 37.00 | 36.50 | 36.75 | 67,088 | +0.20(+0.55%) |
Sep 25, 2017 | 37.10 | 37.23 | 36.25 | 36.55 | 98,772 | -0.60(-1.62%) |
Sep 22, 2017 | 37.25 | 37.55 | 36.95 | 37.15 | 60,330 | -0.05(-0.13%) |
Sep 21, 2017 | 37.35 | 37.65 | 36.95 | 37.20 | 53,077 | -0.15(-0.40%) |
Sep 20, 2017 | 37.20 | 37.70 | 37.10 | 37.35 | 56,638 | +0.20(+0.54%) |
Sep 19, 2017 | 37.10 | 37.50 | 36.80 | 37.15 | 107,460 | -0.10(-0.27%) |
Sep 18, 2017 | 36.45 | 37.25 | 36.20 | 37.25 | 67,189 | +0.90(+2.48%) |
Sep 15, 2017 | 36.05 | 36.55 | 35.15 | 36.35 | 187,929 | +0.40(+1.11%) |
Sep 14, 2017 | 35.55 | 36.08 | 35.30 | 35.95 | 76,979 | +0.45(+1.27%) |
Sep 13, 2017 | 35.75 | 34.90 | 35.50 | 62,501 | +0.10(+0.28%) | |
Sep 12, 2017 | 35.25 | 35.70 | 34.45 | 35.40 | 70,879 | +0.45(+1.29%) |
Sep 11, 2017 | 35.05 | 33.70 | 34.95 | 77,346 | +1.20(+3.56%) | |
Sep 08, 2017 | 33.35 | 34.30 | 33.20 | 33.75 | 52,839 | +0.15(+0.45%) |
Sep 07, 2017 | 34.10 | 33.35 | 33.60 | 59,353 | -0.35(-1.03%) | |
Sep 06, 2017 | 34.70 | 34.70 | 33.30 | 33.95 | 98,373 | -0.50(-1.45%) |
Sep 05, 2017 | 34.75 | 35.60 | 34.40 | 34.45 | 89,597 | -0.25(-0.72%) |