Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.27 | 49.82 | 48.00 | 49.66 | 162,206 | +1.64(+3.42%) |
Nov 29, 2017 | 48.35 | 48.64 | 47.54 | 48.02 | 125,816 | -0.56(-1.15%) |
Nov 28, 2017 | 48.23 | 49.00 | 47.97 | 48.58 | 267,751 | +0.10(+0.21%) |
Nov 27, 2017 | 47.78 | 48.74 | 47.06 | 48.48 | 246,851 | +0.62(+1.30%) |
Nov 24, 2017 | 47.58 | 48.60 | 46.86 | 47.86 | 155,662 | +0.18(+0.38%) |
Nov 22, 2017 | 45.61 | 47.94 | 45.14 | 47.68 | 225,852 | +2.03(+4.45%) |
Nov 21, 2017 | 47.70 | 48.41 | 44.52 | 45.65 | 962,315 | -4.06(-8.17%) |
Nov 20, 2017 | 49.89 | 50.60 | 48.10 | 49.71 | 302,938 | +1.19(+2.45%) |
Nov 17, 2017 | 47.91 | 49.37 | 47.77 | 48.52 | 147,883 | +0.40(+0.83%) |
Nov 16, 2017 | 47.75 | 48.52 | 47.03 | 48.12 | 165,014 | +0.83(+1.76%) |
Nov 15, 2017 | 47.45 | 48.09 | 46.15 | 47.29 | 201,329 | -0.12(-0.25%) |
Nov 14, 2017 | 47.50 | 47.66 | 46.52 | 47.41 | 149,522 | -0.35(-0.73%) |
Nov 13, 2017 | 47.78 | 48.51 | 47.46 | 47.76 | 116,028 | -0.21(-0.44%) |
Nov 10, 2017 | 47.72 | 48.99 | 47.56 | 47.97 | 129,975 | +0.24(+0.50%) |
Nov 09, 2017 | 47.30 | 48.06 | 46.63 | 47.73 | 154,445 | +0.28(+0.59%) |
Nov 08, 2017 | 47.83 | 48.04 | 47.10 | 47.45 | 163,860 | -0.56(-1.17%) |
Nov 07, 2017 | 50.25 | 50.77 | 47.89 | 48.01 | 180,005 | -2.29(-4.55%) |
Nov 06, 2017 | 50.70 | 50.92 | 48.16 | 50.30 | 140,634 | -0.38(-0.75%) |
Nov 03, 2017 | 49.90 | 50.89 | 48.28 | 50.68 | 157,640 | +0.87(+1.75%) |
Nov 02, 2017 | 49.48 | 50.03 | 48.59 | 49.81 | 137,529 | +0.60(+1.22%) |
Nov 01, 2017 | 49.93 | 50.26 | 48.65 | 49.21 | 96,605 | -0.46(-0.93%) |
Oct 31, 2017 | 49.87 | 50.87 | 49.27 | 49.67 | 183,736 | +0.10(+0.20%) |
Oct 30, 2017 | 49.28 | 50.17 | 49.25 | 49.57 | 189,927 | -0.08(-0.16%) |
Oct 27, 2017 | 48.26 | 50.39 | 46.38 | 49.65 | 412,055 | +1.54(+3.20%) |
Oct 26, 2017 | 48.41 | 48.87 | 47.80 | 48.11 | 94,099 | -0.37(-0.76%) |
Oct 25, 2017 | 48.49 | 48.80 | 47.91 | 48.48 | 105,010 | +0.16(+0.33%) |
Oct 24, 2017 | 48.55 | 48.78 | 48.01 | 48.32 | 186,257 | +0.08(+0.17%) |
Oct 23, 2017 | 48.40 | 48.89 | 47.59 | 48.24 | 173,005 | +0.08(+0.17%) |
Oct 20, 2017 | 47.83 | 48.61 | 47.44 | 48.16 | 123,020 | +0.76(+1.60%) |
Oct 19, 2017 | 47.00 | 47.47 | 46.21 | 47.40 | 140,839 | +0.10(+0.21%) |
Oct 18, 2017 | 48.09 | 48.18 | 46.38 | 47.30 | 157,554 | -0.45(-0.94%) |
Oct 17, 2017 | 47.80 | 48.82 | 47.70 | 47.75 | 88,675 | -0.15(-0.31%) |
Oct 16, 2017 | 48.51 | 49.05 | 47.27 | 47.90 | 153,217 | -0.60(-1.24%) |
Oct 13, 2017 | 49.19 | 49.26 | 48.20 | 48.50 | 89,942 | -0.70(-1.43%) |
Oct 12, 2017 | 48.71 | 49.50 | 48.71 | 49.20 | 137,069 | +0.45(+0.91%) |
Oct 11, 2017 | 48.57 | 49.00 | 48.22 | 48.76 | 155,194 | +0.38(+0.79%) |
Oct 10, 2017 | 48.02 | 48.49 | 47.59 | 48.38 | 118,850 | +0.16(+0.32%) |
Oct 09, 2017 | 48.42 | 48.67 | 47.85 | 48.23 | 91,890 | -0.38(-0.77%) |
Oct 06, 2017 | 48.34 | 48.65 | 48.34 | 48.60 | 181,899 | -0.04(-0.08%) |
Oct 05, 2017 | 48.18 | 48.80 | 48.00 | 48.64 | 108,353 | +0.51(+1.06%) |
Oct 04, 2017 | 47.90 | 48.20 | 47.45 | 48.13 | 133,326 | +0.64(+1.35%) |
Oct 03, 2017 | 47.80 | 47.81 | 46.84 | 47.49 | 125,469 | -0.08(-0.17%) |
Oct 02, 2017 | 47.15 | 47.82 | 46.72 | 47.57 | 164,905 | +0.77(+1.65%) |
Sep 29, 2017 | 46.06 | 47.00 | 46.06 | 46.80 | 158,604 | +0.74(+1.61%) |
Sep 28, 2017 | 44.53 | 46.21 | 44.26 | 46.06 | 116,782 | +1.53(+3.44%) |
Sep 27, 2017 | 43.72 | 44.63 | 43.48 | 44.53 | 203,991 | +1.10(+2.53%) |
Sep 26, 2017 | 43.42 | 44.03 | 43.17 | 43.43 | 113,760 | -0.07(-0.16%) |
Sep 25, 2017 | 43.83 | 42.76 | 43.50 | 146,351 | +0.79(+1.85%) | |
Sep 22, 2017 | 43.60 | 43.60 | 42.49 | 42.71 | 140,087 | -1.14(-2.60%) |
Sep 21, 2017 | 44.51 | 44.56 | 43.66 | 43.85 | 116,163 | -0.79(-1.77%) |
Sep 20, 2017 | 44.58 | 45.09 | 44.40 | 44.64 | 243,241 | +0.26(+0.59%) |
Sep 19, 2017 | 44.76 | 45.55 | 44.16 | 44.38 | 127,168 | -0.54(-1.20%) |
Sep 18, 2017 | 45.07 | 45.74 | 44.87 | 44.92 | 158,944 | -0.14(-0.31%) |
Sep 15, 2017 | 43.51 | 45.27 | 43.03 | 45.06 | 355,589 | +1.96(+4.55%) |
Sep 14, 2017 | 42.94 | 43.40 | 42.31 | 43.10 | 105,852 | -0.02(-0.05%) |
Sep 13, 2017 | 42.19 | 43.14 | 42.19 | 43.12 | 113,030 | +0.73(+1.72%) |
Sep 12, 2017 | 42.78 | 42.78 | 41.83 | 42.39 | 81,550 | -0.22(-0.52%) |
Sep 11, 2017 | 42.87 | 42.94 | 42.13 | 42.61 | 116,810 | -0.05(-0.12%) |
Sep 08, 2017 | 42.83 | 43.34 | 42.32 | 42.66 | 76,525 | -0.43(-1.00%) |
Sep 07, 2017 | 42.68 | 43.13 | 42.09 | 43.09 | 89,079 | +0.24(+0.56%) |
Sep 06, 2017 | 42.73 | 43.36 | 42.00 | 42.85 | 101,806 | +0.18(+0.42%) |
Sep 05, 2017 | 43.26 | 43.35 | 42.17 | 42.67 | 160,794 | -0.30(-0.70%) |