Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.51 | 51.23 | 50.51 | 50.98 | 868,057 | +0.08(+0.16%) |
Nov 29, 2017 | 52.13 | 52.63 | 50.75 | 50.90 | 714,999 | -2.32(-4.36%) |
Nov 28, 2017 | 53.10 | 53.34 | 52.86 | 53.22 | 377,877 | -0.22(-0.41%) |
Nov 27, 2017 | 53.41 | 53.93 | 53.41 | 53.44 | 355,927 | +0.89(+1.69%) |
Nov 24, 2017 | 52.16 | 52.60 | 52.16 | 52.55 | 387,213 | +2.00(+3.96%) |
Nov 22, 2017 | 50.40 | 50.56 | 50.19 | 50.55 | 281,237 | +0.72(+1.44%) |
Nov 21, 2017 | 49.95 | 50.00 | 49.71 | 49.83 | 223,551 | -0.23(-0.46%) |
Nov 20, 2017 | 49.91 | 50.18 | 49.81 | 50.06 | 137,533 | +0.41(+0.82%) |
Nov 17, 2017 | 49.83 | 49.88 | 49.65 | 49.65 | 287,991 | -0.13(-0.26%) |
Nov 16, 2017 | 49.69 | 49.88 | 49.53 | 49.78 | 358,445 | +2.05(+4.29%) |
Nov 15, 2017 | 47.66 | 47.96 | 47.55 | 47.73 | 304,179 | -1.67(-3.38%) |
Nov 14, 2017 | 49.80 | 49.08 | 49.40 | 404,281 | +0.73(+1.50%) | |
Nov 13, 2017 | 48.41 | 48.77 | 48.22 | 48.67 | 372,141 | +0.24(+0.50%) |
Nov 10, 2017 | 48.25 | 48.88 | 48.05 | 48.43 | 460,839 | +1.63(+3.48%) |
Nov 09, 2017 | 47.14 | 47.22 | 46.55 | 46.80 | 457,754 | -1.14(-2.38%) |
Nov 08, 2017 | 47.70 | 47.94 | 47.60 | 47.94 | 170,727 | +1.03(+2.20%) |
Nov 07, 2017 | 47.10 | 47.34 | 46.86 | 46.91 | 336,188 | +0.12(+0.26%) |
Nov 06, 2017 | 46.84 | 46.84 | 46.60 | 46.79 | 348,113 | -0.43(-0.91%) |
Nov 03, 2017 | 47.30 | 47.34 | 46.95 | 47.22 | 388,778 | +0.02(+0.04%) |
Nov 02, 2017 | 47.34 | 47.34 | 46.90 | 47.20 | 277,302 | -0.30(-0.63%) |
Nov 01, 2017 | 48.02 | 48.02 | 47.42 | 47.50 | 613,495 | -1.15(-2.36%) |
Oct 31, 2017 | 48.70 | 49.61 | 48.60 | 48.65 | 604,988 | -2.23(-4.37%) |
Oct 30, 2017 | 49.26 | 51.74 | 49.08 | 50.88 | 1,263,952 | +3.22(+6.75%) |
Oct 27, 2017 | 46.80 | 47.70 | 46.80 | 47.66 | 507,266 | +0.89(+1.90%) |
Oct 26, 2017 | 46.59 | 46.80 | 46.42 | 46.77 | 304,973 | -0.73(-1.54%) |
Oct 25, 2017 | 48.00 | 48.10 | 47.05 | 47.50 | 1,426,796 | -1.21(-2.48%) |
Oct 24, 2017 | 48.56 | 48.80 | 48.55 | 48.71 | 288,892 | +0.21(+0.43%) |
Oct 23, 2017 | 48.34 | 48.53 | 48.06 | 48.50 | 551,826 | +0.20(+0.41%) |
Oct 20, 2017 | 48.17 | 48.44 | 48.01 | 48.30 | 254,692 | +0.27(+0.56%) |
Oct 19, 2017 | 47.92 | 48.18 | 47.79 | 48.03 | 122,552 | +0.50(+1.05%) |
Oct 18, 2017 | 47.80 | 47.80 | 47.49 | 47.53 | 540,078 | -1.15(-2.36%) |
Oct 17, 2017 | 48.66 | 48.77 | 48.55 | 48.68 | 234,820 | -1.00(-2.01%) |
Oct 16, 2017 | 49.62 | 49.71 | 49.55 | 49.68 | 303,530 | +0.08(+0.16%) |
Oct 13, 2017 | 49.07 | 49.60 | 49.07 | 49.60 | 240,528 | +1.28(+2.65%) |
Oct 12, 2017 | 48.67 | 48.83 | 48.23 | 48.32 | 204,566 | -0.82(-1.67%) |
Oct 11, 2017 | 48.75 | 49.16 | 48.75 | 49.14 | 221,124 | +0.86(+1.78%) |
Oct 10, 2017 | 48.05 | 48.43 | 48.05 | 48.28 | 184,786 | -0.19(-0.39%) |
Oct 09, 2017 | 48.78 | 48.85 | 48.40 | 48.47 | 120,526 | -0.20(-0.41%) |
Oct 06, 2017 | 48.45 | 49.16 | 48.36 | 48.67 | 372,017 | +0.62(+1.29%) |
Oct 05, 2017 | 47.55 | 48.25 | 47.54 | 48.05 | 385,405 | +1.30(+2.78%) |
Oct 04, 2017 | 46.78 | 46.78 | 46.41 | 46.75 | 129,969 | +0.27(+0.59%) |
Oct 03, 2017 | 46.25 | 46.60 | 46.10 | 46.48 | 213,092 | +0.33(+0.70%) |
Oct 02, 2017 | 46.45 | 46.50 | 46.07 | 46.15 | 342,217 | +0.20(+0.44%) |
Sep 29, 2017 | 46.15 | 46.30 | 45.86 | 45.95 | 281,429 | -0.06(-0.13%) |
Sep 28, 2017 | 46.20 | 46.20 | 45.78 | 46.01 | 188,237 | +0.52(+1.14%) |
Sep 27, 2017 | 45.38 | 45.60 | 45.09 | 45.49 | 210,361 | +0.48(+1.07%) |
Sep 26, 2017 | 44.95 | 45.28 | 44.82 | 45.01 | 331,025 | +0.08(+0.18%) |
Sep 25, 2017 | 45.64 | 45.87 | 44.91 | 44.93 | 970,692 | -0.69(-1.51%) |
Sep 22, 2017 | 45.98 | 46.00 | 45.50 | 45.62 | 440,471 | -0.98(-2.10%) |
Sep 21, 2017 | 46.79 | 46.79 | 46.51 | 46.60 | 325,300 | -1.10(-2.31%) |
Sep 20, 2017 | 48.16 | 48.65 | 47.41 | 47.70 | 995,296 | +0.95(+2.03%) |
Sep 19, 2017 | 45.85 | 46.79 | 45.70 | 46.75 | 1,386,550 | +2.67(+6.06%) |
Sep 18, 2017 | 44.35 | 44.67 | 43.95 | 44.08 | 247,118 | -0.51(-1.14%) |
Sep 15, 2017 | 43.79 | 44.65 | 43.51 | 44.59 | 712,616 | +1.55(+3.60%) |
Sep 14, 2017 | 42.48 | 43.24 | 42.33 | 43.04 | 402,736 | +0.44(+1.03%) |
Sep 13, 2017 | 43.00 | 43.00 | 42.60 | 42.60 | 99,331 | -0.45(-1.05%) |
Sep 12, 2017 | 42.99 | 43.24 | 42.96 | 43.05 | 316,440 | +0.81(+1.92%) |
Sep 11, 2017 | 42.87 | 42.87 | 41.65 | 42.24 | 222,841 | +0.68(+1.64%) |
Sep 08, 2017 | 41.58 | 41.63 | 41.53 | 41.56 | 90,855 | +0.66(+1.61%) |
Sep 07, 2017 | 40.55 | 41.00 | 40.55 | 40.90 | 117,773 | -0.20(-0.48%) |
Sep 06, 2017 | 41.07 | 41.20 | 41.00 | 41.10 | 112,680 | -0.05(-0.13%) |
Sep 05, 2017 | 41.26 | 41.26 | 41.00 | 41.15 | 199,466 | -0.71(-1.70%) |