Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.11 | 49.67 | 47.82 | 49.33 | 561,457 | +1.51(+3.15%) |
Nov 29, 2017 | 48.01 | 48.89 | 47.33 | 47.82 | 468,662 | -0.29(-0.61%) |
Nov 28, 2017 | 46.56 | 48.21 | 46.51 | 48.11 | 302,696 | +1.70(+3.66%) |
Nov 27, 2017 | 47.19 | 47.72 | 46.26 | 46.41 | 383,342 | -0.78(-1.65%) |
Nov 24, 2017 | 47.43 | 47.43 | 46.85 | 47.19 | 102,612 | -0.19(-0.41%) |
Nov 22, 2017 | 47.14 | 47.92 | 47.14 | 47.38 | 288,440 | +0.24(+0.52%) |
Nov 21, 2017 | 47.48 | 47.58 | 46.56 | 47.14 | 405,105 | -0.19(-0.41%) |
Nov 20, 2017 | 47.67 | 48.11 | 47.14 | 47.33 | 312,422 | -0.24(-0.51%) |
Nov 17, 2017 | 46.36 | 48.09 | 46.22 | 47.58 | 473,539 | +1.07(+2.30%) |
Nov 16, 2017 | 46.22 | 47.28 | 46.22 | 46.51 | 359,495 | +0.34(+0.74%) |
Nov 15, 2017 | 46.80 | 46.99 | 45.83 | 46.17 | 331,614 | -1.02(-2.16%) |
Nov 14, 2017 | 46.36 | 47.33 | 45.61 | 47.19 | 369,481 | +0.83(+1.78%) |
Nov 13, 2017 | 45.58 | 46.90 | 45.24 | 46.36 | 330,826 | +0.83(+1.81%) |
Nov 10, 2017 | 46.02 | 46.75 | 45.44 | 45.53 | 463,590 | -0.63(-1.37%) |
Nov 09, 2017 | 45.83 | 46.26 | 45.68 | 46.17 | 387,826 | +0.15(+0.32%) |
Nov 08, 2017 | 46.17 | 46.51 | 45.10 | 46.02 | 525,494 | -0.58(-1.25%) |
Nov 07, 2017 | 48.06 | 48.40 | 46.02 | 46.60 | 670,526 | -0.97(-2.04%) |
Nov 06, 2017 | 48.60 | 48.84 | 47.48 | 47.58 | 380,336 | -1.02(-2.10%) |
Nov 03, 2017 | 48.35 | 48.79 | 47.92 | 48.60 | 544,686 | +0.41(+0.86%) |
Nov 02, 2017 | 47.46 | 48.43 | 46.63 | 48.18 | 616,616 | +0.92(+1.95%) |
Nov 01, 2017 | 48.81 | 49.30 | 46.92 | 47.26 | 647,509 | -1.11(-2.30%) |
Oct 31, 2017 | 49.15 | 50.07 | 48.38 | 48.38 | 884,274 | -0.34(-0.70%) |
Oct 30, 2017 | 52.20 | 52.25 | 48.62 | 48.72 | 971,464 | -3.44(-6.59%) |
Oct 27, 2017 | 50.56 | 52.54 | 50.56 | 52.15 | 1,076,777 | +1.62(+3.21%) |
Oct 26, 2017 | 49.83 | 52.06 | 49.59 | 50.53 | 2,132,012 | -5.93(-10.51%) |
Oct 25, 2017 | 56.51 | 56.90 | 55.01 | 56.46 | 594,187 | +0.05(+0.09%) |
Oct 24, 2017 | 57.14 | 57.25 | 55.93 | 56.42 | 343,301 | -0.44(-0.77%) |
Oct 23, 2017 | 57.38 | 58.01 | 56.51 | 56.85 | 498,645 | -0.24(-0.42%) |
Oct 20, 2017 | 56.37 | 57.24 | 56.37 | 57.09 | 368,002 | +1.11(+1.99%) |
Oct 19, 2017 | 56.56 | 56.56 | 55.35 | 55.98 | 427,700 | -0.87(-1.53%) |
Oct 18, 2017 | 57.63 | 58.11 | 56.85 | 56.85 | 362,679 | -0.48(-0.84%) |
Oct 17, 2017 | 56.85 | 57.75 | 56.66 | 57.34 | 339,794 | +0.27(+0.47%) |
Oct 16, 2017 | 56.37 | 57.53 | 56.17 | 57.07 | 506,649 | +0.70(+1.25%) |
Oct 13, 2017 | 58.11 | 58.89 | 55.83 | 56.37 | 439,094 | -1.69(-2.92%) |
Oct 12, 2017 | 56.27 | 58.50 | 56.13 | 58.06 | 660,780 | +1.65(+2.92%) |
Oct 11, 2017 | 57.00 | 57.14 | 55.98 | 56.42 | 566,856 | -0.44(-0.77%) |
Oct 10, 2017 | 55.21 | 57.09 | 55.11 | 56.85 | 392,443 | +1.94(+3.53%) |
Oct 09, 2017 | 54.91 | 55.69 | 54.58 | 54.91 | 283,674 | +0.00(+0.00%) |
Oct 06, 2017 | 54.19 | 55.30 | 53.41 | 54.91 | 319,088 | +0.87(+1.61%) |
Oct 05, 2017 | 55.16 | 55.16 | 53.99 | 54.04 | 357,003 | -1.02(-1.85%) |
Oct 04, 2017 | 55.21 | 55.54 | 54.48 | 55.06 | 257,990 | +0.00(+0.00%) |
Oct 03, 2017 | 55.21 | 55.69 | 54.48 | 55.06 | 314,476 | +0.24(+0.44%) |
Oct 02, 2017 | 54.14 | 55.11 | 53.99 | 54.82 | 457,476 | +0.68(+1.25%) |
Sep 29, 2017 | 53.07 | 54.58 | 52.93 | 54.14 | 535,884 | +1.21(+2.29%) |
Sep 28, 2017 | 54.14 | 55.11 | 52.30 | 52.93 | 509,542 | -1.21(-2.24%) |
Sep 27, 2017 | 51.62 | 54.16 | 51.62 | 54.14 | 608,643 | +2.86(+5.57%) |
Sep 26, 2017 | 51.62 | 51.96 | 50.75 | 51.28 | 498,043 | -0.05(-0.09%) |
Sep 25, 2017 | 51.28 | 52.01 | 50.85 | 51.33 | 475,294 | +0.00(+0.00%) |
Sep 22, 2017 | 50.41 | 51.48 | 50.13 | 51.33 | 352,316 | +0.92(+1.83%) |
Sep 21, 2017 | 50.80 | 51.72 | 50.36 | 50.41 | 329,020 | -0.44(-0.86%) |
Sep 20, 2017 | 50.17 | 51.77 | 50.17 | 50.85 | 479,236 | +0.48(+0.96%) |
Sep 19, 2017 | 49.78 | 50.51 | 49.39 | 50.36 | 302,763 | +0.48(+0.97%) |
Sep 18, 2017 | 49.35 | 50.80 | 49.25 | 49.88 | 392,685 | +0.63(+1.28%) |
Sep 15, 2017 | 49.73 | 49.90 | 46.00 | 49.25 | 1,054,928 | -0.53(-1.07%) |
Sep 14, 2017 | 49.59 | 49.94 | 49.30 | 49.78 | 372,444 | -0.05(-0.10%) |
Sep 13, 2017 | 50.65 | 51.14 | 49.59 | 49.83 | 313,162 | -0.87(-1.72%) |
Sep 12, 2017 | 51.04 | 51.19 | 50.31 | 50.70 | 308,165 | -0.34(-0.66%) |
Sep 11, 2017 | 51.57 | 50.08 | 51.04 | 253,356 | +0.63(+1.25%) | |
Sep 08, 2017 | 50.36 | 50.85 | 49.49 | 50.41 | 279,025 | +0.10(+0.19%) |
Sep 07, 2017 | 50.75 | 51.28 | 50.07 | 50.31 | 328,953 | -0.34(-0.67%) |
Sep 06, 2017 | 51.38 | 51.57 | 50.46 | 50.65 | 390,961 | -0.73(-1.41%) |
Sep 05, 2017 | 51.38 | 52.11 | 50.90 | 51.38 | 389,096 | -0.29(-0.56%) |