Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.10 | 46.10 | 44.89 | 44.93 | 156,684 | -0.86(-1.89%) |
Nov 29, 2017 | 47.70 | 47.70 | 45.38 | 45.80 | 138,264 | -3.18(-6.49%) |
Nov 28, 2017 | 48.80 | 49.19 | 48.36 | 48.98 | 55,059 | +0.72(+1.48%) |
Nov 27, 2017 | 49.50 | 49.50 | 48.17 | 48.26 | 80,031 | -1.77(-3.53%) |
Nov 24, 2017 | 50.39 | 50.44 | 49.49 | 50.03 | 44,248 | -0.18(-0.35%) |
Nov 22, 2017 | 49.29 | 50.43 | 49.13 | 50.21 | 120,621 | +2.21(+4.61%) |
Nov 21, 2017 | 47.31 | 48.36 | 47.31 | 47.99 | 238,198 | +2.09(+4.56%) |
Nov 20, 2017 | 45.36 | 46.37 | 45.36 | 45.90 | 116,918 | -0.72(-1.54%) |
Nov 17, 2017 | 45.57 | 46.87 | 45.27 | 46.62 | 72,955 | +1.69(+3.77%) |
Nov 16, 2017 | 44.30 | 45.08 | 43.98 | 44.92 | 110,319 | +1.21(+2.77%) |
Nov 15, 2017 | 45.10 | 45.10 | 43.34 | 43.71 | 295,558 | -2.22(-4.84%) |
Nov 14, 2017 | 47.55 | 47.57 | 45.69 | 45.94 | 267,523 | -2.58(-5.31%) |
Nov 13, 2017 | 48.59 | 48.80 | 48.01 | 48.51 | 73,750 | -0.51(-1.04%) |
Nov 10, 2017 | 49.47 | 49.75 | 48.89 | 49.02 | 54,314 | -0.78(-1.57%) |
Nov 09, 2017 | 49.37 | 50.07 | 48.82 | 49.81 | 85,706 | +0.16(+0.32%) |
Nov 08, 2017 | 49.77 | 50.49 | 49.03 | 49.65 | 149,947 | +1.22(+2.52%) |
Nov 07, 2017 | 49.46 | 49.95 | 48.24 | 48.43 | 145,995 | +0.05(+0.10%) |
Nov 06, 2017 | 45.81 | 48.56 | 45.45 | 48.38 | 124,965 | +2.85(+6.27%) |
Nov 03, 2017 | 46.49 | 46.49 | 44.73 | 45.53 | 57,488 | -1.32(-2.82%) |
Nov 02, 2017 | 46.23 | 46.89 | 45.74 | 46.85 | 81,230 | +0.14(+0.30%) |
Nov 01, 2017 | 47.50 | 47.93 | 46.33 | 46.71 | 97,202 | +0.85(+1.85%) |
Oct 31, 2017 | 45.96 | 46.21 | 45.48 | 45.86 | 73,421 | -1.16(-2.47%) |
Oct 30, 2017 | 47.49 | 47.91 | 46.75 | 47.03 | 56,759 | +0.51(+1.10%) |
Oct 27, 2017 | 44.68 | 46.67 | 44.26 | 46.51 | 96,822 | +1.13(+2.48%) |
Oct 26, 2017 | 45.57 | 45.84 | 45.34 | 45.39 | 69,939 | +0.03(+0.06%) |
Oct 25, 2017 | 46.98 | 47.14 | 44.96 | 45.36 | 93,230 | -1.77(-3.75%) |
Oct 24, 2017 | 46.90 | 47.61 | 46.57 | 47.13 | 41,317 | +0.27(+0.58%) |
Oct 23, 2017 | 47.38 | 47.38 | 46.77 | 46.86 | 66,472 | -1.00(-2.08%) |
Oct 20, 2017 | 47.63 | 47.96 | 47.24 | 47.85 | 115,836 | -0.36(-0.75%) |
Oct 19, 2017 | 48.51 | 48.62 | 47.97 | 48.22 | 71,000 | -1.61(-3.23%) |
Oct 18, 2017 | 50.06 | 50.51 | 49.61 | 49.82 | 89,642 | +0.25(+0.51%) |
Oct 17, 2017 | 49.85 | 49.92 | 49.03 | 49.57 | 68,103 | -1.05(-2.08%) |
Oct 16, 2017 | 51.09 | 51.23 | 50.50 | 50.62 | 119,386 | -0.04(-0.07%) |
Oct 13, 2017 | 50.32 | 50.84 | 50.22 | 50.66 | 175,282 | +1.65(+3.36%) |
Oct 12, 2017 | 49.02 | 49.58 | 48.94 | 49.02 | 46,142 | -0.88(-1.77%) |
Oct 11, 2017 | 49.14 | 49.90 | 49.00 | 49.90 | 83,064 | +1.26(+2.60%) |
Oct 10, 2017 | 48.39 | 48.65 | 47.99 | 48.63 | 62,965 | +0.88(+1.85%) |
Oct 09, 2017 | 47.70 | 48.04 | 47.37 | 47.75 | 64,627 | -0.21(-0.45%) |
Oct 06, 2017 | 48.82 | 48.82 | 47.77 | 47.96 | 106,484 | -1.13(-2.29%) |
Oct 05, 2017 | 48.49 | 49.83 | 48.49 | 49.09 | 190,562 | +0.33(+0.69%) |
Oct 04, 2017 | 48.75 | 49.09 | 48.45 | 48.76 | 69,106 | +0.46(+0.94%) |
Oct 03, 2017 | 47.63 | 48.41 | 47.63 | 48.30 | 57,820 | +0.70(+1.47%) |
Oct 02, 2017 | 48.31 | 48.39 | 47.43 | 47.60 | 83,037 | -1.21(-2.48%) |
Sep 29, 2017 | 48.23 | 49.09 | 48.21 | 48.81 | 69,750 | +1.31(+2.76%) |
Sep 28, 2017 | 47.84 | 48.07 | 46.74 | 47.50 | 94,053 | +0.20(+0.41%) |
Sep 27, 2017 | 47.63 | 46.73 | 47.30 | 52,254 | -0.16(-0.33%) | |
Sep 26, 2017 | 48.60 | 48.87 | 46.73 | 47.46 | 120,436 | -1.04(-2.15%) |
Sep 25, 2017 | 47.30 | 48.51 | 47.28 | 48.50 | 278,398 | +2.61(+5.69%) |
Sep 22, 2017 | 46.38 | 46.67 | 45.72 | 45.89 | 59,000 | -0.11(-0.24%) |
Sep 21, 2017 | 45.64 | 46.31 | 45.39 | 46.00 | 65,318 | +0.71(+1.56%) |
Sep 20, 2017 | 45.36 | 46.47 | 44.17 | 45.30 | 190,912 | -0.03(-0.06%) |
Sep 19, 2017 | 44.98 | 45.37 | 44.28 | 45.32 | 110,613 | +0.30(+0.66%) |
Sep 18, 2017 | 46.61 | 46.61 | 44.93 | 45.03 | 84,839 | -1.66(-3.55%) |
Sep 15, 2017 | 46.55 | 46.81 | 46.01 | 46.68 | 121,172 | +0.49(+1.07%) |
Sep 14, 2017 | 45.57 | 46.77 | 45.47 | 46.19 | 51,176 | +0.20(+0.44%) |
Sep 13, 2017 | 47.05 | 47.05 | 45.38 | 45.98 | 66,174 | -0.83(-1.77%) |
Sep 12, 2017 | 46.12 | 46.96 | 46.12 | 46.81 | 87,998 | -0.18(-0.38%) |
Sep 11, 2017 | 46.17 | 47.24 | 46.17 | 46.99 | 128,801 | +1.89(+4.19%) |
Sep 08, 2017 | 46.59 | 46.63 | 44.54 | 45.10 | 151,477 | -0.70(-1.52%) |
Sep 07, 2017 | 45.69 | 46.03 | 45.14 | 45.80 | 124,512 | +1.00(+2.24%) |
Sep 06, 2017 | 43.45 | 45.01 | 43.45 | 44.79 | 154,780 | +1.79(+4.15%) |
Sep 05, 2017 | 43.33 | 44.05 | 42.59 | 43.01 | 149,956 | -1.38(-3.10%) |