Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.58 | 47.78 | 47.58 | 47.70 | 17,148 | +0.14(+0.29%) |
Nov 29, 2017 | 47.58 | 47.60 | 47.52 | 47.56 | 1,692 | +0.04(+0.09%) |
Nov 28, 2017 | 47.38 | 47.53 | 47.34 | 47.52 | 14,194 | +0.14(+0.31%) |
Nov 27, 2017 | 47.37 | 47.38 | 47.37 | 47.38 | 2,590 | -0.00(-0.01%) |
Nov 24, 2017 | 47.38 | 47.38 | 47.38 | 47.38 | 595 | +0.08(+0.17%) |
Nov 22, 2017 | 47.45 | 47.45 | 47.30 | 47.30 | 7,957 | -0.06(-0.12%) |
Nov 21, 2017 | 47.30 | 47.36 | 47.30 | 47.36 | 4,974 | +0.16(+0.34%) |
Nov 20, 2017 | 47.20 | 47.21 | 47.19 | 47.19 | 1,840 | +0.07(+0.14%) |
Nov 17, 2017 | 47.32 | 47.32 | 47.05 | 47.13 | 26,680 | -0.01(-0.02%) |
Nov 16, 2017 | 47.00 | 47.15 | 47.00 | 47.14 | 3,476 | +0.37(+0.80%) |
Nov 15, 2017 | 47.01 | 47.01 | 46.76 | 46.76 | 4,095 | -0.15(-0.32%) |
Nov 14, 2017 | 46.64 | 46.94 | 46.64 | 46.92 | 2,486 | -0.06(-0.13%) |
Nov 13, 2017 | 46.82 | 47.60 | 46.82 | 46.98 | 5,563 | +0.09(+0.19%) |
Nov 10, 2017 | 46.82 | 46.89 | 46.78 | 46.89 | 7,332 | +0.10(+0.22%) |
Nov 09, 2017 | 46.92 | 46.92 | 46.75 | 46.78 | 8,480 | -0.21(-0.44%) |
Nov 08, 2017 | 46.86 | 47.03 | 46.86 | 46.99 | 1,640 | +0.15(+0.33%) |
Nov 07, 2017 | 46.86 | 46.93 | 46.84 | 46.84 | 2,383 | -0.08(-0.17%) |
Nov 06, 2017 | 46.84 | 46.91 | 46.83 | 46.91 | 2,428 | +0.03(+0.06%) |
Nov 03, 2017 | 46.66 | 47.36 | 46.66 | 46.89 | 12,055 | +0.25(+0.54%) |
Nov 02, 2017 | 46.77 | 46.85 | 45.77 | 46.63 | 11,946 | -0.28(-0.60%) |
Nov 01, 2017 | 46.91 | 46.91 | 46.87 | 46.91 | 1,746 | +0.08(+0.18%) |
Oct 31, 2017 | 46.76 | 46.87 | 46.76 | 46.83 | 3,960 | -0.09(-0.20%) |
Oct 27, 2017 | 46.92 | 46.92 | 46.92 | 256 | +0.17(+0.36%) | |
Oct 26, 2017 | 46.74 | 46.79 | 46.67 | 46.75 | 3,221 | +0.04(+0.08%) |
Oct 25, 2017 | 46.63 | 47.07 | 46.52 | 46.72 | 7,280 | +0.00(+0.00%) |
Oct 24, 2017 | 46.90 | 46.90 | 46.69 | 46.72 | 2,280 | +0.00(+0.00%) |
Oct 23, 2017 | 46.86 | 46.86 | 46.72 | 46.72 | 815 | -0.12(-0.26%) |
Oct 20, 2017 | 46.74 | 46.84 | 46.74 | 46.84 | 6,799 | +0.26(+0.56%) |
Oct 19, 2017 | 46.70 | 46.71 | 45.55 | 46.58 | 19,887 | -0.18(-0.39%) |
Oct 18, 2017 | 46.85 | 46.85 | 46.76 | 46.76 | 799 | -0.00(-0.00%) |
Oct 17, 2017 | 46.70 | 46.77 | 46.70 | 46.77 | 786 | +0.04(+0.08%) |
Oct 16, 2017 | 46.67 | 46.73 | 46.64 | 46.73 | 2,502 | +0.16(+0.35%) |
Oct 13, 2017 | 46.60 | 46.64 | 46.49 | 46.56 | 3,891 | -0.03(-0.06%) |
Oct 12, 2017 | 46.60 | 46.66 | 46.57 | 46.59 | 5,366 | -0.06(-0.12%) |
Oct 11, 2017 | 46.61 | 46.65 | 46.56 | 46.65 | 2,780 | +0.13(+0.29%) |
Oct 10, 2017 | 46.55 | 46.60 | 46.51 | 46.51 | 1,811 | -0.02(-0.03%) |
Oct 09, 2017 | 46.56 | 46.56 | 46.53 | 46.53 | 456 | +0.01(+0.01%) |
Oct 06, 2017 | 46.56 | 46.56 | 46.47 | 46.52 | 1,749 | -0.00(-0.00%) |
Oct 05, 2017 | 46.52 | 46.52 | 46.52 | 46.52 | 806 | +0.24(+0.52%) |
Oct 04, 2017 | 46.41 | 46.41 | 46.28 | 46.28 | 785 | +0.02(+0.04%) |
Oct 03, 2017 | 46.20 | 46.37 | 45.74 | 46.26 | 3,872 | +0.02(+0.04%) |
Oct 02, 2017 | 46.24 | 46.24 | 46.24 | 46.24 | 514 | +0.13(+0.27%) |
Sep 29, 2017 | 45.96 | 46.17 | 45.96 | 46.12 | 1,305 | +0.08(+0.18%) |
Sep 28, 2017 | 45.91 | 46.09 | 45.91 | 46.03 | 3,119 | -0.02(-0.05%) |
Sep 27, 2017 | 45.81 | 46.06 | 45.81 | 46.06 | 1,778 | +0.15(+0.32%) |
Sep 26, 2017 | 45.88 | 45.92 | 45.88 | 45.91 | 853 | -0.07(-0.16%) |
Sep 25, 2017 | 45.86 | 46.15 | 45.86 | 45.98 | 6,455 | +0.07(+0.15%) |
Sep 22, 2017 | 45.93 | 45.94 | 45.91 | 45.91 | 666 | -0.06(-0.14%) |
Sep 21, 2017 | 45.82 | 45.98 | 45.82 | 45.98 | 298 | +0.08(+0.16%) |
Sep 20, 2017 | 46.05 | 46.05 | 45.90 | 45.90 | 5,151 | -0.20(-0.43%) |
Sep 19, 2017 | 46.27 | 46.27 | 46.10 | 46.10 | 1,583 | -0.02(-0.04%) |
Sep 18, 2017 | 47.56 | 47.56 | 46.11 | 46.12 | 6,717 | +0.10(+0.22%) |
Sep 15, 2017 | 45.90 | 46.02 | 45.90 | 46.02 | 858 | +0.19(+0.41%) |
Sep 14, 2017 | 45.83 | 45.83 | 45.83 | 45.83 | 130 | -0.11(-0.24%) |
Sep 13, 2017 | 45.98 | 45.98 | 45.94 | 45.94 | 685 | +0.01(+0.02%) |
Sep 12, 2017 | 45.96 | 45.96 | 45.88 | 45.93 | 391 | +0.13(+0.28%) |
Sep 11, 2017 | 45.80 | 45.80 | 45.80 | 45.80 | 475 | +0.27(+0.59%) |
Sep 08, 2017 | 45.53 | 45.53 | 45.53 | 45.53 | 289 | +0.03(+0.07%) |
Sep 07, 2017 | 45.77 | 45.77 | 45.50 | 45.50 | 462 | -0.11(-0.25%) |
Sep 06, 2017 | 45.49 | 45.62 | 45.43 | 45.62 | 4,337 | +0.15(+0.33%) |
Sep 05, 2017 | 45.70 | 45.70 | 45.47 | 45.47 | 1,778 | -0.20(-0.43%) |