Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.56 | 45.80 | 44.00 | 45.48 | 4,538 | +0.80(+1.79%) |
Nov 29, 2017 | 47.52 | 47.52 | 43.64 | 44.68 | 5,654 | -3.44(-7.15%) |
Nov 28, 2017 | 46.44 | 48.41 | 46.16 | 48.12 | 2,161 | +0.54(+1.13%) |
Nov 27, 2017 | 49.32 | 49.32 | 47.58 | 47.58 | 182 | +0.98(+2.10%) |
Nov 24, 2017 | 46.44 | 47.16 | 43.36 | 46.60 | 6,633 | -0.60(-1.27%) |
Nov 22, 2017 | 48.84 | 49.88 | 46.48 | 47.20 | 9,328 | -2.04(-4.14%) |
Nov 21, 2017 | 49.24 | 50.96 | 48.64 | 49.24 | 7,051 | -0.44(-0.89%) |
Nov 20, 2017 | 50.80 | 50.92 | 49.64 | 49.68 | 2,029 | -0.92(-1.82%) |
Nov 17, 2017 | 50.08 | 51.50 | 48.40 | 50.60 | 14,832 | +0.52(+1.04%) |
Nov 16, 2017 | 50.24 | 50.32 | 50.04 | 50.08 | 1,363 | +0.00(+0.00%) |
Nov 15, 2017 | 50.80 | 50.80 | 49.16 | 50.08 | 4,703 | -0.44(-0.87%) |
Nov 14, 2017 | 50.92 | 52.40 | 50.52 | 50.52 | 9,353 | -0.76(-1.48%) |
Nov 13, 2017 | 52.72 | 52.72 | 50.12 | 51.28 | 7,172 | -1.44(-2.73%) |
Nov 10, 2017 | 52.48 | 52.88 | 52.32 | 52.72 | 5,389 | +0.36(+0.69%) |
Nov 09, 2017 | 53.08 | 53.32 | 52.28 | 52.36 | 1,121 | -0.72(-1.35%) |
Nov 08, 2017 | 53.24 | 53.24 | 52.24 | 53.08 | 776 | -0.24(-0.46%) |
Nov 07, 2017 | 53.88 | 53.88 | 52.60 | 53.32 | 2,585 | +1.56(+3.01%) |
Nov 06, 2017 | 54.40 | 59.60 | 51.68 | 51.76 | 28,446 | -3.76(-6.77%) |
Nov 03, 2017 | 52.44 | 55.52 | 52.12 | 55.52 | 5,730 | +2.72(+5.15%) |
Nov 02, 2017 | 53.60 | 53.60 | 52.10 | 52.80 | 2,661 | -0.16(-0.30%) |
Nov 01, 2017 | 52.16 | 52.96 | 51.64 | 52.96 | 2,456 | +0.52(+0.99%) |
Oct 31, 2017 | 51.76 | 52.68 | 50.88 | 52.44 | 2,506 | +0.60(+1.16%) |
Oct 30, 2017 | 52.20 | 52.20 | 50.80 | 51.84 | 3,162 | -0.04(-0.08%) |
Oct 27, 2017 | 51.40 | 52.08 | 50.96 | 51.88 | 2,508 | +0.48(+0.93%) |
Oct 26, 2017 | 53.00 | 53.00 | 50.92 | 51.40 | 2,523 | -0.64(-1.23%) |
Oct 25, 2017 | 52.00 | 52.32 | 51.36 | 52.04 | 2,979 | -0.32(-0.61%) |
Oct 24, 2017 | 51.16 | 52.40 | 50.12 | 52.36 | 11,396 | +1.92(+3.81%) |
Oct 23, 2017 | 53.48 | 53.48 | 50.24 | 50.44 | 11,534 | -2.68(-5.05%) |
Oct 20, 2017 | 54.24 | 54.24 | 52.40 | 53.12 | 5,436 | +0.00(+0.00%) |
Oct 19, 2017 | 54.60 | 54.61 | 52.98 | 53.12 | 7,199 | -1.48(-2.71%) |
Oct 18, 2017 | 55.94 | 55.94 | 54.36 | 54.60 | 4,778 | +0.20(+0.37%) |
Oct 17, 2017 | 55.32 | 55.68 | 54.24 | 54.40 | 2,111 | -1.16(-2.09%) |
Oct 16, 2017 | 56.12 | 56.24 | 55.28 | 55.56 | 3,035 | -0.40(-0.71%) |
Oct 13, 2017 | 55.24 | 56.40 | 55.24 | 55.96 | 2,957 | +0.48(+0.87%) |
Oct 12, 2017 | 56.06 | 56.16 | 55.00 | 55.48 | 8,418 | -0.68(-1.21%) |
Oct 11, 2017 | 55.80 | 56.64 | 55.64 | 56.16 | 5,205 | +0.62(+1.12%) |
Oct 10, 2017 | 56.88 | 56.88 | 55.24 | 55.54 | 9,247 | -1.42(-2.49%) |
Oct 09, 2017 | 55.96 | 56.96 | 54.96 | 56.96 | 2,906 | +1.52(+2.74%) |
Oct 06, 2017 | 55.08 | 55.88 | 54.80 | 55.44 | 2,124 | +0.16(+0.29%) |
Oct 05, 2017 | 55.52 | 56.56 | 54.40 | 55.28 | 3,499 | -0.24(-0.43%) |
Oct 04, 2017 | 57.56 | 57.56 | 55.20 | 55.52 | 15,487 | -2.04(-3.54%) |
Oct 03, 2017 | 56.68 | 57.56 | 56.28 | 57.56 | 2,783 | +1.24(+2.20%) |
Oct 02, 2017 | 57.08 | 57.18 | 56.20 | 56.32 | 3,933 | -0.84(-1.47%) |
Sep 29, 2017 | 56.64 | 57.16 | 55.72 | 57.16 | 4,497 | +1.08(+1.93%) |
Sep 28, 2017 | 56.84 | 56.88 | 54.76 | 56.08 | 13,178 | -0.58(-1.02%) |
Sep 27, 2017 | 56.00 | 57.20 | 55.54 | 56.66 | 3,534 | +0.70(+1.25%) |
Sep 26, 2017 | 56.00 | 56.00 | 55.32 | 55.96 | 1,863 | +0.48(+0.87%) |
Sep 25, 2017 | 55.16 | 55.96 | 54.83 | 55.48 | 6,301 | +0.68(+1.24%) |
Sep 22, 2017 | 54.88 | 56.32 | 54.20 | 54.80 | 7,190 | +0.16(+0.29%) |
Sep 21, 2017 | 55.24 | 55.52 | 54.20 | 54.64 | 5,070 | +0.64(+1.19%) |
Sep 20, 2017 | 56.92 | 57.20 | 54.00 | 54.00 | 14,910 | -2.00(-3.57%) |
Sep 19, 2017 | 56.36 | 57.48 | 55.88 | 56.00 | 11,223 | -1.20(-2.10%) |
Sep 18, 2017 | 58.00 | 58.00 | 55.00 | 57.20 | 31,227 | -1.00(-1.72%) |
Sep 15, 2017 | 58.80 | 58.80 | 57.60 | 58.20 | 5,183 | -0.12(-0.21%) |
Sep 14, 2017 | 59.72 | 59.72 | 57.20 | 58.32 | 7,390 | -0.76(-1.29%) |
Sep 13, 2017 | 55.88 | 59.84 | 55.04 | 59.08 | 29,977 | +3.20(+5.73%) |
Sep 12, 2017 | 56.00 | 56.36 | 54.84 | 55.88 | 7,804 | -0.16(-0.29%) |
Sep 11, 2017 | 58.80 | 59.64 | 56.00 | 56.04 | 7,058 | -2.44(-4.17%) |
Sep 08, 2017 | 58.92 | 59.78 | 57.92 | 58.48 | 10,843 | -0.72(-1.22%) |
Sep 07, 2017 | 59.44 | 61.68 | 59.20 | 59.20 | 6,110 | +0.52(+0.89%) |
Sep 06, 2017 | 60.00 | 57.80 | 58.68 | 12,074 | +1.08(+1.87%) | |
Sep 05, 2017 | 56.00 | 58.08 | 54.72 | 57.60 | 12,526 | +1.68(+3.00%) |