Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.65 | 52.85 | 50.45 | 52.65 | 575,515 | +2.25(+4.46%) |
Nov 29, 2017 | 51.65 | 52.10 | 49.60 | 50.40 | 662,894 | -1.35(-2.61%) |
Nov 28, 2017 | 51.75 | 52.60 | 51.35 | 51.75 | 600,673 | +0.00(+0.00%) |
Nov 27, 2017 | 51.30 | 51.95 | 50.90 | 51.75 | 649,667 | +0.05(+0.10%) |
Nov 24, 2017 | 52.25 | 52.25 | 51.62 | 51.70 | 210,566 | -0.30(-0.58%) |
Nov 22, 2017 | 52.50 | 52.95 | 51.70 | 52.00 | 418,594 | -0.20(-0.38%) |
Nov 21, 2017 | 52.30 | 52.75 | 51.20 | 52.20 | 701,117 | -0.30(-0.57%) |
Nov 20, 2017 | 50.50 | 52.90 | 50.23 | 52.50 | 1,678,192 | +2.05(+4.06%) |
Nov 17, 2017 | 49.95 | 50.52 | 49.75 | 50.45 | 833,798 | +0.50(+1.00%) |
Nov 16, 2017 | 48.10 | 50.40 | 47.60 | 49.95 | 1,788,397 | +2.55(+5.38%) |
Nov 15, 2017 | 46.75 | 47.45 | 45.80 | 47.40 | 591,706 | +0.25(+0.53%) |
Nov 14, 2017 | 47.70 | 47.95 | 46.80 | 47.15 | 700,059 | +0.05(+0.11%) |
Nov 13, 2017 | 46.60 | 47.10 | 46.55 | 47.10 | 458,967 | +0.05(+0.11%) |
Nov 10, 2017 | 47.65 | 47.65 | 46.45 | 47.05 | 722,534 | -0.55(-1.16%) |
Nov 09, 2017 | 47.95 | 48.55 | 46.75 | 47.60 | 787,958 | -0.65(-1.35%) |
Nov 08, 2017 | 47.95 | 48.50 | 47.50 | 48.25 | 676,818 | +0.00(+0.00%) |
Nov 07, 2017 | 48.50 | 48.50 | 47.80 | 48.25 | 769,956 | +0.00(+0.00%) |
Nov 06, 2017 | 48.35 | 48.50 | 48.15 | 48.25 | 810,311 | -0.05(-0.10%) |
Nov 03, 2017 | 48.60 | 48.90 | 47.90 | 48.30 | 794,544 | -0.12(-0.26%) |
Nov 02, 2017 | 48.00 | 49.70 | 42.37 | 48.42 | 1,259,259 | +0.67(+1.41%) |
Nov 01, 2017 | 48.25 | 48.70 | 47.05 | 47.75 | 1,775,904 | +0.15(+0.32%) |
Oct 31, 2017 | 46.85 | 47.75 | 46.70 | 47.60 | 1,204,059 | +1.00(+2.15%) |
Oct 30, 2017 | 45.65 | 46.80 | 45.12 | 46.60 | 793,202 | +0.60(+1.30%) |
Oct 27, 2017 | 44.30 | 46.12 | 44.00 | 46.00 | 594,391 | +2.00(+4.55%) |
Oct 26, 2017 | 44.25 | 44.25 | 43.25 | 44.00 | 672,376 | -0.10(-0.23%) |
Oct 25, 2017 | 43.90 | 44.70 | 43.90 | 44.10 | 465,620 | +0.25(+0.57%) |
Oct 24, 2017 | 43.80 | 44.15 | 43.15 | 43.85 | 413,348 | +0.05(+0.11%) |
Oct 23, 2017 | 43.55 | 44.00 | 42.90 | 43.80 | 626,347 | +0.30(+0.69%) |
Oct 20, 2017 | 43.10 | 44.10 | 42.55 | 43.50 | 607,528 | +0.95(+2.23%) |
Oct 19, 2017 | 42.45 | 42.80 | 41.10 | 42.55 | 571,254 | -0.30(-0.70%) |
Oct 18, 2017 | 42.95 | 43.25 | 42.15 | 42.85 | 521,881 | +0.10(+0.23%) |
Oct 17, 2017 | 44.95 | 44.95 | 42.48 | 42.75 | 961,477 | -2.25(-5.00%) |
Oct 16, 2017 | 45.15 | 45.90 | 44.70 | 45.00 | 449,778 | +0.30(+0.67%) |
Oct 13, 2017 | 45.45 | 44.10 | 44.70 | 1,030,762 | -0.40(-0.89%) | |
Oct 12, 2017 | 45.45 | 45.60 | 44.90 | 45.10 | 598,828 | -0.60(-1.31%) |
Oct 11, 2017 | 46.35 | 46.65 | 45.36 | 45.70 | 528,499 | -0.65(-1.40%) |
Oct 10, 2017 | 47.20 | 47.30 | 46.20 | 46.35 | 490,740 | -0.60(-1.28%) |
Oct 09, 2017 | 48.00 | 48.00 | 46.55 | 46.95 | 614,164 | -1.10(-2.29%) |
Oct 06, 2017 | 47.55 | 48.05 | 47.12 | 48.05 | 527,504 | +0.35(+0.73%) |
Oct 05, 2017 | 47.25 | 48.00 | 47.25 | 47.70 | 1,016,871 | +0.85(+1.81%) |
Oct 04, 2017 | 47.30 | 47.45 | 46.58 | 46.85 | 1,365,752 | -0.15(-0.32%) |
Oct 03, 2017 | 46.50 | 47.00 | 45.95 | 47.00 | 675,600 | +1.05(+2.29%) |
Oct 02, 2017 | 45.60 | 46.00 | 44.80 | 45.95 | 1,003,700 | +0.10(+0.22%) |
Sep 29, 2017 | 45.05 | 46.25 | 44.95 | 45.85 | 1,187,544 | +0.75(+1.66%) |
Sep 28, 2017 | 44.90 | 45.30 | 44.65 | 45.10 | 385,970 | +0.15(+0.33%) |
Sep 27, 2017 | 45.42 | 44.95 | 1,223,886 | +1.75(+4.05%) | ||
Sep 26, 2017 | 42.65 | 43.50 | 42.35 | 43.20 | 657,207 | +0.60(+1.41%) |
Sep 25, 2017 | 43.00 | 43.30 | 41.85 | 42.60 | 817,542 | -0.35(-0.81%) |
Sep 22, 2017 | 43.05 | 43.45 | 42.85 | 42.95 | 367,425 | -0.10(-0.23%) |
Sep 21, 2017 | 43.27 | 43.35 | 42.48 | 43.05 | 569,813 | -0.15(-0.35%) |
Sep 20, 2017 | 43.65 | 43.90 | 42.85 | 43.20 | 872,947 | +0.10(+0.23%) |
Sep 19, 2017 | 43.35 | 41.95 | 43.10 | 1,531,340 | +1.05(+2.50%) | |
Sep 18, 2017 | 38.55 | 42.10 | 38.55 | 42.05 | 2,228,411 | +3.65(+9.51%) |
Sep 15, 2017 | 37.80 | 38.45 | 37.30 | 38.40 | 1,188,888 | +0.65(+1.72%) |
Sep 14, 2017 | 36.55 | 38.17 | 36.45 | 37.75 | 1,530,528 | +1.00(+2.72%) |
Sep 13, 2017 | 36.90 | 37.20 | 36.55 | 36.75 | 896,238 | -0.10(-0.27%) |
Sep 12, 2017 | 36.95 | 37.30 | 36.45 | 36.85 | 553,854 | -0.05(-0.14%) |
Sep 11, 2017 | 36.30 | 37.23 | 36.30 | 36.90 | 658,348 | +0.95(+2.64%) |
Sep 08, 2017 | 36.10 | 36.40 | 35.80 | 35.95 | 514,061 | +0.05(+0.14%) |
Sep 07, 2017 | 35.30 | 36.00 | 35.30 | 35.90 | 768,599 | +0.55(+1.56%) |
Sep 06, 2017 | 35.20 | 35.85 | 35.14 | 35.35 | 924,539 | +0.50(+1.43%) |
Sep 05, 2017 | 35.80 | 35.85 | 34.70 | 34.85 | 1,329,517 | -0.95(-2.65%) |