Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.10 | 55.23 | 54.10 | 54.25 | 35,583 | -2.59(-4.55%) |
Nov 29, 2017 | 57.98 | 58.27 | 56.58 | 56.83 | 28,016 | -1.27(-2.18%) |
Nov 28, 2017 | 58.22 | 58.36 | 57.30 | 58.10 | 38,570 | +2.42(+4.35%) |
Nov 27, 2017 | 56.90 | 56.96 | 55.49 | 55.68 | 54,872 | -4.43(-7.37%) |
Nov 24, 2017 | 60.21 | 60.52 | 59.98 | 60.10 | 9,542 | +0.13(+0.21%) |
Nov 22, 2017 | 59.65 | 60.01 | 59.13 | 59.98 | 14,257 | +0.76(+1.28%) |
Nov 21, 2017 | 58.77 | 59.73 | 58.77 | 59.22 | 28,030 | +1.74(+3.02%) |
Nov 20, 2017 | 56.99 | 57.49 | 56.94 | 57.48 | 14,356 | -0.04(-0.06%) |
Nov 17, 2017 | 57.53 | 57.75 | 56.85 | 57.52 | 29,192 | -0.76(-1.30%) |
Nov 16, 2017 | 57.72 | 58.50 | 56.82 | 58.28 | 20,470 | +4.07(+7.52%) |
Nov 15, 2017 | 53.79 | 54.23 | 53.42 | 54.20 | 15,588 | +1.14(+2.15%) |
Nov 14, 2017 | 53.33 | 53.70 | 52.98 | 53.06 | 7,559 | +0.12(+0.22%) |
Nov 13, 2017 | 52.42 | 53.24 | 52.27 | 52.95 | 9,328 | -0.47(-0.88%) |
Nov 10, 2017 | 53.52 | 53.87 | 53.06 | 53.42 | 9,106 | -0.69(-1.27%) |
Nov 09, 2017 | 53.92 | 54.17 | 52.57 | 54.10 | 33,166 | -2.41(-4.27%) |
Nov 08, 2017 | 55.91 | 57.36 | 55.91 | 56.52 | 13,185 | +1.63(+2.98%) |
Nov 07, 2017 | 55.77 | 55.85 | 54.39 | 54.88 | 22,766 | -1.87(-3.29%) |
Nov 06, 2017 | 56.31 | 56.76 | 56.31 | 56.75 | 15,638 | +0.32(+0.56%) |
Nov 03, 2017 | 56.94 | 56.94 | 56.04 | 56.43 | 14,653 | -0.38(-0.67%) |
Nov 02, 2017 | 56.53 | 56.81 | 56.07 | 56.81 | 11,564 | -0.82(-1.43%) |
Nov 01, 2017 | 57.05 | 58.59 | 57.05 | 57.64 | 30,615 | +3.39(+6.25%) |
Oct 31, 2017 | 54.14 | 54.62 | 54.14 | 54.25 | 17,463 | +2.96(+5.76%) |
Oct 30, 2017 | 51.42 | 51.58 | 50.71 | 51.29 | 8,752 | -0.75(-1.44%) |
Oct 27, 2017 | 50.50 | 52.04 | 50.25 | 52.04 | 15,704 | +2.70(+5.48%) |
Oct 26, 2017 | 50.01 | 50.01 | 49.34 | 49.34 | 6,613 | -0.67(-1.34%) |
Oct 25, 2017 | 50.66 | 50.66 | 49.43 | 50.01 | 10,714 | -0.31(-0.61%) |
Oct 24, 2017 | 50.41 | 50.75 | 49.91 | 50.32 | 10,738 | +0.85(+1.72%) |
Oct 23, 2017 | 50.26 | 50.26 | 49.47 | 49.47 | 17,306 | -0.47(-0.94%) |
Oct 20, 2017 | 49.70 | 50.15 | 49.69 | 49.94 | 8,075 | +1.09(+2.22%) |
Oct 19, 2017 | 48.20 | 48.85 | 47.90 | 48.85 | 12,860 | -0.86(-1.73%) |
Oct 18, 2017 | 49.26 | 50.07 | 49.26 | 49.71 | 10,499 | +0.32(+0.64%) |
Oct 17, 2017 | 49.65 | 49.65 | 49.24 | 49.39 | 11,076 | -0.25(-0.51%) |
Oct 16, 2017 | 50.19 | 50.27 | 49.35 | 49.65 | 34,953 | -0.98(-1.93%) |
Oct 13, 2017 | 50.28 | 50.78 | 49.99 | 50.62 | 19,410 | +1.19(+2.41%) |
Oct 12, 2017 | 49.27 | 49.62 | 49.27 | 49.43 | 9,653 | +0.96(+1.98%) |
Oct 11, 2017 | 47.84 | 48.67 | 47.84 | 48.47 | 19,868 | +1.46(+3.10%) |
Oct 10, 2017 | 46.85 | 47.26 | 46.58 | 47.01 | 17,979 | +1.73(+3.82%) |
Oct 09, 2017 | 45.29 | 45.37 | 44.98 | 45.28 | 20,508 | -0.24(-0.54%) |
Oct 06, 2017 | 45.20 | 45.74 | 44.84 | 45.53 | 19,378 | -0.42(-0.92%) |
Oct 05, 2017 | 45.15 | 46.29 | 45.14 | 45.95 | 15,508 | +1.03(+2.29%) |
Oct 04, 2017 | 44.47 | 44.92 | 44.45 | 44.92 | 13,368 | +0.17(+0.38%) |
Oct 03, 2017 | 44.39 | 44.92 | 44.39 | 44.75 | 16,041 | +0.77(+1.76%) |
Oct 02, 2017 | 43.51 | 44.29 | 43.51 | 43.98 | 14,371 | +0.56(+1.30%) |
Sep 29, 2017 | 42.76 | 43.61 | 42.26 | 43.41 | 15,499 | +2.09(+5.05%) |
Sep 28, 2017 | 41.17 | 41.39 | 41.03 | 41.32 | 18,513 | -0.25(-0.61%) |
Sep 27, 2017 | 41.79 | 42.39 | 41.13 | 41.58 | 17,744 | -1.17(-2.75%) |
Sep 26, 2017 | 42.71 | 43.48 | 42.50 | 42.75 | 6,632 | -0.14(-0.34%) |
Sep 25, 2017 | 43.39 | 43.88 | 42.48 | 42.90 | 23,953 | -0.86(-1.96%) |
Sep 22, 2017 | 43.86 | 44.02 | 43.26 | 43.75 | 9,044 | -0.86(-1.92%) |
Sep 21, 2017 | 44.56 | 44.99 | 44.49 | 44.61 | 11,299 | +0.46(+1.04%) |
Sep 20, 2017 | 45.47 | 45.48 | 43.79 | 44.15 | 13,134 | -1.15(-2.54%) |
Sep 19, 2017 | 45.02 | 45.30 | 44.88 | 45.30 | 11,319 | +0.31(+0.69%) |
Sep 18, 2017 | 44.84 | 45.54 | 44.84 | 44.99 | 43,935 | +1.98(+4.60%) |
Sep 15, 2017 | 42.87 | 43.01 | 42.34 | 43.01 | 8,706 | +0.96(+2.28%) |
Sep 14, 2017 | 41.74 | 42.06 | 41.74 | 42.05 | 17,615 | +0.71(+1.70%) |
Sep 13, 2017 | 41.82 | 41.94 | 41.23 | 41.35 | 31,714 | -0.69(-1.63%) |
Sep 12, 2017 | 42.33 | 42.33 | 41.95 | 42.04 | 10,426 | -0.41(-0.96%) |
Sep 11, 2017 | 41.40 | 42.46 | 41.40 | 42.44 | 35,376 | +2.36(+5.89%) |
Sep 08, 2017 | 40.88 | 40.88 | 40.08 | 40.08 | 19,452 | -1.30(-3.14%) |
Sep 07, 2017 | 41.24 | 41.49 | 41.04 | 41.39 | 23,102 | +1.65(+4.16%) |
Sep 06, 2017 | 39.67 | 40.85 | 39.44 | 39.73 | 14,272 | +0.47(+1.20%) |
Sep 05, 2017 | 41.29 | 41.29 | 38.86 | 39.26 | 58,416 | -3.66(-8.53%) |