Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.84 | 49.17 | 48.65 | 48.82 | 26,056 | +0.32(+0.66%) |
Nov 29, 2017 | 48.42 | 48.77 | 48.27 | 48.50 | 8,877 | +0.64(+1.33%) |
Nov 28, 2017 | 47.28 | 47.88 | 47.21 | 47.86 | 4,492 | +0.71(+1.50%) |
Nov 27, 2017 | 47.01 | 47.31 | 47.01 | 47.16 | 13,836 | +0.07(+0.15%) |
Nov 24, 2017 | 47.27 | 47.27 | 47.09 | 47.09 | 3,529 | -0.09(-0.19%) |
Nov 22, 2017 | 47.19 | 47.26 | 47.15 | 47.18 | 8,442 | -0.09(-0.18%) |
Nov 21, 2017 | 47.00 | 47.30 | 47.00 | 47.27 | 14,191 | +0.45(+0.97%) |
Nov 20, 2017 | 46.80 | 46.87 | 46.73 | 46.81 | 7,357 | +0.52(+1.12%) |
Nov 17, 2017 | 46.23 | 46.36 | 46.23 | 46.29 | 2,104 | +0.04(+0.09%) |
Nov 16, 2017 | 46.11 | 46.37 | 46.11 | 46.25 | 8,044 | +0.29(+0.63%) |
Nov 15, 2017 | 46.05 | 46.14 | 45.87 | 45.96 | 3,135 | -0.04(-0.09%) |
Nov 14, 2017 | 45.98 | 46.03 | 45.98 | 46.00 | 2,010 | +0.03(+0.07%) |
Nov 13, 2017 | 45.53 | 46.00 | 45.53 | 45.97 | 3,746 | +0.08(+0.18%) |
Nov 10, 2017 | 45.82 | 45.95 | 45.82 | 45.89 | 7,671 | +0.07(+0.16%) |
Nov 09, 2017 | 45.55 | 45.89 | 45.48 | 45.82 | 6,463 | -0.16(-0.34%) |
Nov 08, 2017 | 45.56 | 45.97 | 45.53 | 45.97 | 14,652 | +0.25(+0.54%) |
Nov 07, 2017 | 46.42 | 46.42 | 45.68 | 45.73 | 4,279 | -0.41(-0.88%) |
Nov 06, 2017 | 45.99 | 46.16 | 45.96 | 46.13 | 9,598 | +0.21(+0.45%) |
Nov 03, 2017 | 45.75 | 45.94 | 45.75 | 45.92 | 2,568 | -0.49(-1.06%) |
Nov 02, 2017 | 46.16 | 46.42 | 46.16 | 46.42 | 8,723 | +0.46(+0.99%) |
Nov 01, 2017 | 46.29 | 46.29 | 45.78 | 45.96 | 25,949 | -0.04(-0.09%) |
Oct 31, 2017 | 46.04 | 46.08 | 45.87 | 46.00 | 5,158 | +0.07(+0.15%) |
Oct 30, 2017 | 46.14 | 46.24 | 45.89 | 45.93 | 3,927 | -0.40(-0.86%) |
Oct 27, 2017 | 46.06 | 46.46 | 46.06 | 46.33 | 21,682 | -0.13(-0.28%) |
Oct 26, 2017 | 46.36 | 46.63 | 46.36 | 46.46 | 3,147 | +0.39(+0.84%) |
Oct 25, 2017 | 47.22 | 47.22 | 45.77 | 46.07 | 10,576 | -0.46(-0.98%) |
Oct 24, 2017 | 46.53 | 46.56 | 46.49 | 46.53 | 10,579 | +0.23(+0.50%) |
Oct 23, 2017 | 46.89 | 46.89 | 46.30 | 46.30 | 92,327 | -0.29(-0.63%) |
Oct 20, 2017 | 46.48 | 46.61 | 46.48 | 46.59 | 40,681 | +0.48(+1.03%) |
Oct 19, 2017 | 46.07 | 46.11 | 45.89 | 46.11 | 2,295 | -0.25(-0.53%) |
Oct 18, 2017 | 46.15 | 46.36 | 46.08 | 46.36 | 6,710 | +0.48(+1.05%) |
Oct 17, 2017 | 46.21 | 46.21 | 45.84 | 45.88 | 7,622 | -0.34(-0.73%) |
Oct 16, 2017 | 46.57 | 46.57 | 46.14 | 46.21 | 25,713 | -0.01(-0.02%) |
Oct 13, 2017 | 46.13 | 46.34 | 46.13 | 46.22 | 3,966 | -0.02(-0.04%) |
Oct 12, 2017 | 46.24 | 46.42 | 46.24 | 46.24 | 5,839 | +0.11(+0.24%) |
Oct 11, 2017 | 46.20 | 46.20 | 45.98 | 46.13 | 2,771 | +0.02(+0.04%) |
Oct 10, 2017 | 46.06 | 46.11 | 45.99 | 46.11 | 8,914 | +0.15(+0.32%) |
Oct 09, 2017 | 46.17 | 46.17 | 45.91 | 45.97 | 7,237 | -0.05(-0.10%) |
Oct 06, 2017 | 46.34 | 46.34 | 45.80 | 46.02 | 23,992 | -0.20(-0.44%) |
Oct 05, 2017 | 45.95 | 46.30 | 45.95 | 46.22 | 6,160 | +0.31(+0.67%) |
Oct 04, 2017 | 45.78 | 45.97 | 45.78 | 45.91 | 124,339 | +0.04(+0.09%) |
Oct 03, 2017 | 45.66 | 45.89 | 45.54 | 45.87 | 5,734 | +0.37(+0.81%) |
Oct 02, 2017 | 45.34 | 45.50 | 45.15 | 45.50 | 10,853 | +0.34(+0.76%) |
Sep 29, 2017 | 44.99 | 45.20 | 44.99 | 45.16 | 14,821 | +0.23(+0.51%) |
Sep 28, 2017 | 44.67 | 44.94 | 44.67 | 44.93 | 4,451 | +0.14(+0.32%) |
Sep 27, 2017 | 44.27 | 44.79 | 44.27 | 44.79 | 19,665 | +0.77(+1.74%) |
Sep 26, 2017 | 43.93 | 44.02 | 43.93 | 44.02 | 4,337 | +0.29(+0.67%) |
Sep 25, 2017 | 43.78 | 43.78 | 43.55 | 43.73 | 3,098 | +0.00(+0.00%) |
Sep 22, 2017 | 43.72 | 43.73 | 43.67 | 43.73 | 1,677 | +0.23(+0.52%) |
Sep 21, 2017 | 43.40 | 43.51 | 43.37 | 43.50 | 28,063 | +0.11(+0.24%) |
Sep 20, 2017 | 43.20 | 43.46 | 43.20 | 43.40 | 2,612 | +0.23(+0.53%) |
Sep 19, 2017 | 43.21 | 43.21 | 43.17 | 43.17 | 1,636 | +0.19(+0.44%) |
Sep 18, 2017 | 42.61 | 42.98 | 42.61 | 42.98 | 11,603 | +0.37(+0.87%) |
Sep 15, 2017 | 42.67 | 42.67 | 42.55 | 42.61 | 2,046 | +0.00(+0.00%) |
Sep 14, 2017 | 42.51 | 42.61 | 42.51 | 42.61 | 1,789 | +0.15(+0.34%) |
Sep 13, 2017 | 42.37 | 42.49 | 42.37 | 42.46 | 2,287 | -0.06(-0.14%) |
Sep 12, 2017 | 42.35 | 42.59 | 42.35 | 42.52 | 3,946 | +0.41(+0.98%) |
Sep 11, 2017 | 41.84 | 42.22 | 41.84 | 42.11 | 3,722 | +0.62(+1.49%) |
Sep 08, 2017 | 41.36 | 41.71 | 41.36 | 41.49 | 4,381 | +0.22(+0.54%) |
Sep 07, 2017 | 41.48 | 41.48 | 41.10 | 41.27 | 15,498 | -0.41(-0.98%) |
Sep 06, 2017 | 41.74 | 41.86 | 41.66 | 41.67 | 20,307 | -0.13(-0.32%) |
Sep 05, 2017 | 42.57 | 42.57 | 41.77 | 41.81 | 1,972 | -0.95(-2.23%) |