Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.19 | 48.54 | 48.10 | 48.46 | 117,411 | +0.62(+1.30%) |
Nov 29, 2017 | 48.16 | 48.16 | 47.73 | 47.84 | 124,005 | +0.30(+0.62%) |
Nov 28, 2017 | 47.31 | 47.74 | 47.31 | 47.55 | 4,442 | -0.06(-0.14%) |
Nov 27, 2017 | 47.51 | 47.65 | 47.37 | 47.61 | 6,717 | -0.08(-0.17%) |
Nov 24, 2017 | 47.57 | 47.72 | 47.56 | 47.69 | 4,368 | +0.46(+0.97%) |
Nov 22, 2017 | 47.98 | 47.98 | 47.23 | 47.23 | 4,991 | -1.14(-2.36%) |
Nov 21, 2017 | 48.13 | 48.37 | 48.13 | 48.37 | 2,563 | +0.91(+1.93%) |
Nov 20, 2017 | 47.45 | 47.62 | 47.43 | 47.45 | 3,512 | +0.28(+0.60%) |
Nov 17, 2017 | 47.16 | 47.20 | 47.16 | 47.17 | 1,356 | -0.13(-0.27%) |
Nov 16, 2017 | 46.83 | 47.30 | 46.83 | 47.30 | 7,098 | +0.94(+2.03%) |
Nov 15, 2017 | 46.37 | 46.44 | 46.35 | 46.36 | 5,780 | -0.46(-0.98%) |
Nov 14, 2017 | 46.88 | 46.91 | 46.67 | 46.82 | 4,969 | -0.18(-0.39%) |
Nov 13, 2017 | 46.80 | 47.00 | 46.78 | 47.00 | 9,832 | -0.31(-0.65%) |
Nov 10, 2017 | 47.20 | 47.90 | 47.04 | 47.31 | 6,655 | +0.39(+0.83%) |
Nov 09, 2017 | 47.17 | 47.17 | 46.83 | 46.92 | 10,217 | -1.10(-2.29%) |
Nov 08, 2017 | 47.98 | 48.02 | 47.82 | 48.02 | 3,422 | -0.36(-0.74%) |
Nov 07, 2017 | 48.55 | 48.55 | 48.32 | 48.38 | 15,254 | +0.11(+0.23%) |
Nov 06, 2017 | 48.13 | 48.27 | 48.12 | 48.27 | 4,884 | -0.56(-1.14%) |
Nov 03, 2017 | 49.44 | 49.51 | 48.76 | 48.83 | 2,659 | +0.43(+0.88%) |
Nov 02, 2017 | 48.05 | 48.40 | 48.05 | 48.40 | 4,150 | +0.30(+0.62%) |
Nov 01, 2017 | 47.98 | 48.15 | 47.96 | 48.10 | 5,468 | -0.44(-0.91%) |
Oct 31, 2017 | 48.31 | 48.66 | 48.31 | 48.54 | 3,072 | +0.27(+0.56%) |
Oct 30, 2017 | 48.21 | 48.27 | 47.97 | 48.27 | 3,333 | -0.29(-0.60%) |
Oct 27, 2017 | 48.67 | 48.67 | 48.55 | 48.56 | 2,674 | -0.06(-0.12%) |
Oct 26, 2017 | 48.39 | 48.76 | 48.39 | 48.62 | 3,966 | +1.13(+2.39%) |
Oct 25, 2017 | 47.60 | 47.70 | 47.35 | 47.48 | 5,705 | +0.61(+1.30%) |
Oct 24, 2017 | 47.20 | 47.20 | 46.76 | 46.88 | 3,439 | -0.96(-2.01%) |
Oct 23, 2017 | 47.95 | 47.95 | 47.84 | 47.84 | 3,559 | +0.11(+0.22%) |
Oct 20, 2017 | 47.61 | 47.90 | 47.61 | 47.73 | 5,892 | +0.20(+0.43%) |
Oct 19, 2017 | 47.26 | 47.52 | 47.26 | 47.52 | 4,437 | -0.21(-0.44%) |
Oct 18, 2017 | 47.71 | 47.81 | 47.65 | 47.73 | 19,712 | +0.34(+0.73%) |
Oct 17, 2017 | 47.41 | 47.41 | 47.25 | 47.39 | 13,864 | -0.43(-0.90%) |
Oct 16, 2017 | 48.14 | 48.14 | 47.82 | 47.82 | 2,545 | +0.30(+0.63%) |
Oct 13, 2017 | 47.68 | 47.74 | 47.52 | 47.52 | 3,497 | -0.40(-0.83%) |
Oct 12, 2017 | 47.78 | 47.95 | 47.78 | 47.92 | 2,332 | +0.32(+0.67%) |
Oct 11, 2017 | 47.53 | 47.60 | 47.47 | 47.60 | 5,154 | +1.83(+4.00%) |
Oct 10, 2017 | 44.55 | 46.40 | 44.40 | 45.77 | 10,520 | +1.09(+2.44%) |
Oct 09, 2017 | 44.67 | 44.75 | 44.65 | 44.68 | 2,239 | -0.26(-0.58%) |
Oct 06, 2017 | 45.07 | 45.07 | 44.83 | 44.94 | 2,830 | -0.77(-1.68%) |
Oct 05, 2017 | 45.75 | 45.75 | 45.52 | 45.71 | 67,736 | -0.08(-0.17%) |
Oct 04, 2017 | 45.50 | 45.82 | 45.50 | 45.79 | 21,698 | -0.16(-0.35%) |
Oct 03, 2017 | 45.87 | 45.95 | 45.87 | 45.95 | 2,631 | +0.08(+0.17%) |
Oct 02, 2017 | 45.75 | 45.95 | 45.75 | 45.87 | 5,563 | +0.27(+0.59%) |
Sep 29, 2017 | 45.48 | 45.60 | 45.38 | 45.60 | 3,840 | +0.73(+1.62%) |
Sep 28, 2017 | 44.86 | 44.94 | 44.84 | 44.88 | 5,392 | +0.70(+1.60%) |
Sep 27, 2017 | 43.80 | 44.17 | 43.80 | 44.17 | 2,362 | +0.36(+0.81%) |
Sep 26, 2017 | 43.80 | 43.82 | 43.67 | 43.81 | 6,039 | -0.55(-1.25%) |
Sep 25, 2017 | 44.67 | 44.75 | 44.36 | 44.37 | 4,301 | -0.44(-0.98%) |
Sep 22, 2017 | 44.78 | 44.91 | 44.78 | 44.81 | 5,550 | -0.48(-1.06%) |
Sep 21, 2017 | 45.23 | 45.37 | 45.23 | 45.29 | 3,601 | +0.24(+0.53%) |
Sep 20, 2017 | 45.36 | 45.36 | 44.92 | 45.05 | 8,124 | +0.00(+0.00%) |
Sep 19, 2017 | 45.20 | 45.21 | 44.94 | 45.05 | 10,780 | -0.03(-0.07%) |
Sep 18, 2017 | 45.13 | 45.19 | 45.02 | 45.08 | 3,875 | -0.14(-0.31%) |
Sep 15, 2017 | 45.23 | 45.23 | 45.16 | 45.22 | 1,883 | +0.06(+0.13%) |
Sep 14, 2017 | 45.06 | 45.17 | 44.97 | 45.16 | 2,999 | +0.12(+0.27%) |
Sep 13, 2017 | 45.10 | 45.11 | 45.04 | 45.04 | 45,865 | -0.17(-0.37%) |
Sep 12, 2017 | 45.20 | 45.22 | 45.18 | 45.21 | 7,846 | +0.36(+0.79%) |
Sep 11, 2017 | 44.84 | 45.06 | 44.69 | 44.85 | 52,820 | +0.40(+0.90%) |
Sep 08, 2017 | 44.41 | 44.54 | 44.41 | 44.45 | 3,619 | +0.19(+0.43%) |
Sep 07, 2017 | 44.37 | 44.46 | 44.24 | 44.26 | 3,650 | -0.04(-0.09%) |
Sep 06, 2017 | 44.30 | 44.31 | 44.19 | 44.30 | 3,845 | -0.02(-0.05%) |
Sep 05, 2017 | 44.41 | 44.51 | 44.15 | 44.32 | 4,329 | +0.37(+0.83%) |