Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.72 | 50.89 | 50.70 | 50.89 | 15,251 | +0.08(+0.16%) |
Nov 29, 2017 | 50.57 | 50.81 | 50.17 | 50.81 | 1,716 | -0.24(-0.47%) |
Nov 28, 2017 | 51.06 | 51.06 | 51.00 | 51.05 | 3,603 | +0.93(+1.86%) |
Nov 27, 2017 | 50.54 | 50.66 | 50.12 | 50.12 | 3,193 | -0.30(-0.60%) |
Nov 24, 2017 | 50.45 | 50.45 | 50.39 | 50.42 | 1,556 | +0.13(+0.26%) |
Nov 22, 2017 | 50.29 | 50.29 | 50.29 | 50.29 | 476 | +0.03(+0.06%) |
Nov 21, 2017 | 50.26 | 50.26 | 50.26 | 50.26 | 524 | +0.43(+0.86%) |
Nov 20, 2017 | 49.82 | 49.83 | 49.79 | 49.83 | 390 | +0.07(+0.14%) |
Nov 17, 2017 | 49.33 | 49.76 | 49.33 | 49.76 | 1,213 | -0.53(-1.05%) |
Nov 16, 2017 | 50.60 | 50.62 | 50.29 | 50.29 | 2,065 | -0.24(-0.47%) |
Nov 15, 2017 | 50.40 | 50.53 | 50.34 | 50.53 | 674 | +0.41(+0.82%) |
Nov 14, 2017 | 49.50 | 50.16 | 49.50 | 50.12 | 11,802 | -0.30(-0.60%) |
Nov 13, 2017 | 49.05 | 50.53 | 49.05 | 50.42 | 5,600 | +0.03(+0.06%) |
Nov 10, 2017 | 50.39 | 50.39 | 50.39 | 50.39 | 407 | -0.33(-0.65%) |
Nov 09, 2017 | 50.30 | 50.72 | 50.30 | 50.72 | 964 | +0.78(+1.56%) |
Nov 08, 2017 | 48.97 | 49.94 | 48.97 | 49.94 | 3,885 | +1.47(+3.04%) |
Nov 07, 2017 | 48.76 | 48.76 | 48.41 | 48.47 | 3,863 | -0.48(-0.99%) |
Nov 06, 2017 | 48.45 | 48.95 | 48.45 | 48.95 | 2,810 | +0.54(+1.12%) |
Nov 03, 2017 | 48.79 | 48.79 | 48.07 | 48.41 | 1,493 | -0.28(-0.58%) |
Nov 02, 2017 | 47.65 | 48.69 | 47.65 | 48.69 | 3,069 | +1.92(+4.11%) |
Nov 01, 2017 | 46.71 | 46.84 | 46.71 | 46.77 | 961 | -0.12(-0.26%) |
Oct 31, 2017 | 46.82 | 47.12 | 46.73 | 46.89 | 4,320 | -0.14(-0.29%) |
Oct 30, 2017 | 46.83 | 47.08 | 46.72 | 47.03 | 81,638 | -0.05(-0.10%) |
Oct 27, 2017 | 47.30 | 47.32 | 47.08 | 47.08 | 1,664 | -0.16(-0.34%) |
Oct 26, 2017 | 47.24 | 47.24 | 47.24 | 47.24 | 438 | +0.31(+0.65%) |
Oct 25, 2017 | 47.29 | 47.29 | 46.85 | 46.93 | 3,187 | -0.44(-0.92%) |
Oct 24, 2017 | 47.67 | 47.70 | 47.35 | 47.37 | 2,254 | -0.06(-0.13%) |
Oct 23, 2017 | 46.92 | 47.47 | 46.92 | 47.43 | 2,749 | +0.50(+1.07%) |
Oct 20, 2017 | 47.17 | 47.24 | 46.83 | 46.93 | 1,816 | -0.50(-1.05%) |
Oct 19, 2017 | 47.18 | 47.48 | 47.18 | 47.43 | 82,134 | -0.05(-0.11%) |
Oct 18, 2017 | 47.39 | 47.48 | 47.30 | 47.48 | 1,590 | -0.03(-0.07%) |
Oct 17, 2017 | 47.75 | 47.75 | 47.50 | 47.52 | 3,116 | -0.26(-0.54%) |
Oct 16, 2017 | 47.99 | 47.99 | 47.60 | 47.78 | 1,950 | -0.71(-1.47%) |
Oct 13, 2017 | 49.06 | 49.06 | 48.49 | 48.49 | 34,920 | -0.34(-0.70%) |
Oct 12, 2017 | 48.00 | 49.05 | 48.00 | 48.83 | 20,482 | +1.75(+3.72%) |
Oct 11, 2017 | 46.95 | 47.08 | 46.58 | 47.08 | 735 | +0.16(+0.34%) |
Oct 10, 2017 | 47.29 | 47.32 | 46.92 | 46.92 | 936 | -1.13(-2.35%) |
Oct 09, 2017 | 48.05 | 48.05 | 48.05 | 48.05 | 658 | +0.94(+2.00%) |
Oct 06, 2017 | 46.82 | 47.11 | 46.82 | 47.11 | 1,252 | +0.46(+0.98%) |
Oct 05, 2017 | 46.74 | 46.89 | 46.65 | 46.65 | 783 | -0.13(-0.28%) |
Oct 04, 2017 | 46.51 | 46.78 | 46.50 | 46.78 | 1,680 | +0.22(+0.47%) |
Oct 03, 2017 | 46.16 | 46.56 | 46.12 | 46.56 | 11,583 | +0.27(+0.59%) |
Oct 02, 2017 | 45.60 | 46.29 | 45.50 | 46.29 | 7,533 | +0.60(+1.31%) |
Sep 29, 2017 | 46.15 | 46.15 | 45.67 | 45.69 | 14,009 | -0.55(-1.19%) |
Sep 28, 2017 | 46.68 | 46.70 | 46.24 | 46.24 | 8,362 | -0.45(-0.96%) |
Sep 27, 2017 | 47.47 | 47.47 | 45.75 | 46.69 | 4,855 | -1.11(-2.32%) |
Sep 26, 2017 | 48.00 | 48.00 | 47.54 | 47.80 | 2,373 | -0.45(-0.93%) |
Sep 25, 2017 | 48.36 | 48.43 | 48.25 | 48.25 | 1,870 | -0.50(-1.02%) |
Sep 22, 2017 | 48.98 | 49.23 | 48.64 | 48.75 | 1,369 | -0.26(-0.52%) |
Sep 21, 2017 | 49.01 | 49.01 | 48.94 | 49.00 | 844 | +0.11(+0.23%) |
Sep 20, 2017 | 49.26 | 49.36 | 48.89 | 48.89 | 2,496 | -0.39(-0.79%) |
Sep 19, 2017 | 49.28 | 49.28 | 49.28 | 49.28 | 161 | +0.56(+1.15%) |
Sep 18, 2017 | 49.33 | 49.33 | 48.72 | 48.72 | 3,946 | -0.70(-1.42%) |
Sep 15, 2017 | 49.26 | 49.42 | 49.26 | 49.42 | 9,450 | -0.01(-0.02%) |
Sep 14, 2017 | 49.25 | 49.43 | 49.25 | 49.43 | 909 | -0.27(-0.55%) |
Sep 13, 2017 | 49.33 | 49.90 | 49.33 | 49.70 | 8,566 | +0.17(+0.35%) |
Sep 12, 2017 | 49.48 | 49.53 | 49.48 | 49.53 | 6,790 | -0.20(-0.40%) |
Sep 11, 2017 | 49.71 | 49.73 | 49.71 | 49.73 | 823 | +0.25(+0.51%) |
Sep 08, 2017 | 49.09 | 49.94 | 49.09 | 49.48 | 7,931 | -0.37(-0.75%) |
Sep 07, 2017 | 49.56 | 50.00 | 49.56 | 49.85 | 12,169 | -0.02(-0.04%) |
Sep 06, 2017 | 49.04 | 50.15 | 49.04 | 49.87 | 3,566 | +2.09(+4.37%) |
Sep 05, 2017 | 47.78 | 47.78 | 47.78 | 47.78 | 296 | -0.41(-0.84%) |