Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.70 | 41.35 | 40.40 | 41.25 | 211,648 | +0.60(+1.48%) |
Nov 29, 2017 | 41.25 | 41.50 | 40.35 | 40.65 | 242,314 | -0.65(-1.57%) |
Nov 28, 2017 | 41.40 | 41.80 | 41.00 | 41.30 | 293,288 | +0.00(+0.00%) |
Nov 27, 2017 | 40.75 | 41.85 | 40.65 | 41.30 | 439,258 | +0.65(+1.60%) |
Nov 24, 2017 | 40.60 | 40.85 | 40.35 | 40.65 | 106,376 | +0.10(+0.25%) |
Nov 22, 2017 | 40.40 | 40.95 | 40.35 | 40.55 | 187,119 | +0.10(+0.25%) |
Nov 21, 2017 | 40.40 | 40.70 | 40.20 | 40.45 | 235,708 | +0.15(+0.37%) |
Nov 20, 2017 | 40.05 | 40.60 | 40.05 | 40.30 | 165,107 | +0.10(+0.25%) |
Nov 17, 2017 | 40.55 | 41.05 | 40.10 | 40.20 | 331,828 | -0.60(-1.47%) |
Nov 16, 2017 | 40.45 | 41.35 | 40.10 | 40.80 | 156,566 | +0.35(+0.87%) |
Nov 15, 2017 | 40.30 | 40.70 | 40.05 | 40.45 | 187,089 | -0.20(-0.49%) |
Nov 14, 2017 | 40.50 | 40.80 | 40.25 | 40.65 | 206,157 | +0.00(+0.00%) |
Nov 13, 2017 | 40.85 | 41.25 | 40.50 | 40.65 | 176,537 | -0.55(-1.33%) |
Nov 10, 2017 | 40.60 | 41.35 | 40.55 | 41.20 | 222,580 | +0.60(+1.48%) |
Nov 09, 2017 | 41.45 | 41.65 | 40.05 | 40.60 | 668,238 | -1.90(-4.47%) |
Nov 08, 2017 | 42.20 | 43.12 | 42.10 | 42.50 | 500,739 | +0.45(+1.07%) |
Nov 07, 2017 | 42.95 | 43.55 | 41.60 | 42.05 | 340,342 | -0.90(-2.10%) |
Nov 06, 2017 | 42.65 | 43.20 | 41.00 | 42.95 | 207,674 | +0.35(+0.82%) |
Nov 03, 2017 | 42.25 | 42.75 | 41.65 | 42.60 | 202,430 | +0.40(+0.95%) |
Nov 02, 2017 | 42.00 | 42.40 | 41.50 | 42.20 | 190,718 | -0.05(-0.12%) |
Nov 01, 2017 | 43.10 | 43.35 | 41.70 | 42.25 | 264,808 | -0.45(-1.05%) |
Oct 31, 2017 | 41.70 | 43.05 | 41.70 | 42.70 | 412,267 | +1.15(+2.77%) |
Oct 30, 2017 | 41.85 | 41.85 | 41.10 | 41.55 | 397,689 | -0.20(-0.48%) |
Oct 27, 2017 | 42.25 | 42.70 | 41.50 | 41.75 | 410,521 | -0.45(-1.07%) |
Oct 26, 2017 | 42.15 | 42.55 | 41.80 | 42.20 | 945,363 | -0.15(-0.35%) |
Oct 25, 2017 | 43.50 | 43.80 | 42.25 | 42.35 | 431,928 | -1.15(-2.64%) |
Oct 24, 2017 | 43.95 | 44.20 | 43.50 | 43.50 | 241,951 | -0.35(-0.80%) |
Oct 23, 2017 | 44.75 | 44.85 | 43.75 | 43.85 | 272,412 | -0.90(-2.01%) |
Oct 20, 2017 | 45.45 | 45.45 | 44.20 | 44.75 | 855,817 | +2.90(+6.93%) |
Oct 19, 2017 | 41.20 | 41.95 | 41.05 | 41.85 | 305,268 | +0.40(+0.97%) |
Oct 18, 2017 | 40.95 | 41.67 | 40.75 | 41.45 | 372,703 | +0.70(+1.72%) |
Oct 17, 2017 | 40.85 | 41.35 | 40.55 | 40.75 | 598,135 | -0.25(-0.61%) |
Oct 16, 2017 | 41.40 | 42.15 | 40.90 | 41.00 | 1,103,115 | -2.60(-5.96%) |
Oct 13, 2017 | 43.70 | 44.00 | 43.40 | 43.60 | 274,752 | +0.10(+0.23%) |
Oct 12, 2017 | 43.25 | 43.75 | 43.00 | 43.50 | 252,426 | +0.25(+0.58%) |
Oct 11, 2017 | 42.90 | 43.45 | 42.35 | 43.25 | 289,669 | +0.30(+0.70%) |
Oct 10, 2017 | 43.00 | 43.85 | 42.00 | 42.95 | 808,422 | -1.30(-2.94%) |
Oct 09, 2017 | 45.40 | 46.10 | 44.10 | 44.25 | 306,322 | -1.15(-2.53%) |
Oct 06, 2017 | 44.30 | 46.05 | 44.05 | 45.40 | 527,627 | +1.10(+2.48%) |
Oct 05, 2017 | 43.80 | 44.40 | 43.65 | 44.30 | 648,791 | +0.55(+1.26%) |
Oct 04, 2017 | 43.55 | 43.95 | 43.20 | 43.75 | 173,897 | +0.25(+0.57%) |
Oct 03, 2017 | 43.50 | 43.55 | 42.95 | 43.50 | 393,235 | +0.30(+0.69%) |
Oct 02, 2017 | 43.50 | 43.70 | 42.85 | 43.20 | 327,669 | -0.20(-0.46%) |
Sep 29, 2017 | 43.50 | 43.90 | 43.15 | 43.40 | 148,321 | +0.00(+0.00%) |
Sep 28, 2017 | 43.75 | 43.95 | 43.25 | 43.40 | 120,793 | -0.40(-0.91%) |
Sep 27, 2017 | 43.50 | 44.05 | 43.45 | 43.80 | 279,896 | +0.45(+1.04%) |
Sep 26, 2017 | 43.65 | 43.75 | 43.23 | 43.35 | 288,311 | +0.00(+0.00%) |
Sep 25, 2017 | 44.45 | 44.50 | 43.30 | 43.35 | 178,442 | -1.05(-2.36%) |
Sep 22, 2017 | 44.05 | 44.65 | 43.95 | 44.40 | 269,605 | +0.00(+0.00%) |
Sep 21, 2017 | 44.60 | 44.65 | 43.90 | 44.40 | 182,905 | -0.05(-0.11%) |
Sep 20, 2017 | 44.70 | 44.75 | 44.05 | 44.45 | 174,531 | -0.15(-0.34%) |
Sep 19, 2017 | 45.05 | 45.55 | 44.35 | 44.60 | 176,932 | -0.20(-0.45%) |
Sep 18, 2017 | 44.05 | 45.20 | 44.05 | 44.80 | 327,669 | +0.70(+1.59%) |
Sep 15, 2017 | 43.60 | 44.35 | 43.30 | 44.10 | 1,118,049 | +0.80(+1.85%) |
Sep 14, 2017 | 43.40 | 43.70 | 42.95 | 43.30 | 488,994 | -0.10(-0.23%) |
Sep 13, 2017 | 45.30 | 45.30 | 42.85 | 43.40 | 736,022 | -2.05(-4.51%) |
Sep 12, 2017 | 45.90 | 45.99 | 45.40 | 45.45 | 222,858 | -0.30(-0.66%) |
Sep 11, 2017 | 45.50 | 46.05 | 45.30 | 45.75 | 353,083 | +0.60(+1.33%) |
Sep 08, 2017 | 44.45 | 46.65 | 44.15 | 45.15 | 641,653 | +0.70(+1.57%) |
Sep 07, 2017 | 44.20 | 44.75 | 44.00 | 44.45 | 187,951 | +0.45(+1.02%) |
Sep 06, 2017 | 44.70 | 44.70 | 43.95 | 44.00 | 282,021 | -0.50(-1.12%) |
Sep 05, 2017 | 44.80 | 45.40 | 44.00 | 44.50 | 283,547 | -0.40(-0.89%) |