Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.24 | 43.91 | 41.17 | 41.90 | 92,547 | -1.27(-2.95%) |
Nov 29, 2017 | 42.04 | 43.75 | 41.97 | 43.18 | 126,130 | +1.14(+2.71%) |
Nov 28, 2017 | 40.70 | 42.10 | 40.16 | 42.04 | 156,841 | +1.61(+3.98%) |
Nov 27, 2017 | 40.23 | 41.43 | 40.03 | 40.43 | 83,584 | +0.20(+0.50%) |
Nov 24, 2017 | 39.42 | 40.36 | 39.15 | 40.23 | 53,972 | +1.01(+2.56%) |
Nov 22, 2017 | 38.42 | 40.16 | 38.42 | 39.22 | 171,238 | +1.01(+2.63%) |
Nov 21, 2017 | 38.55 | 38.68 | 37.81 | 38.22 | 95,688 | -0.20(-0.52%) |
Nov 20, 2017 | 38.82 | 38.89 | 37.88 | 38.42 | 109,877 | -0.47(-1.21%) |
Nov 17, 2017 | 38.82 | 39.93 | 38.75 | 38.89 | 73,476 | +0.07(+0.17%) |
Nov 16, 2017 | 38.35 | 39.42 | 38.22 | 38.82 | 72,509 | +0.54(+1.40%) |
Nov 15, 2017 | 37.88 | 39.02 | 37.01 | 38.28 | 94,245 | +0.00(+0.00%) |
Nov 14, 2017 | 36.54 | 38.41 | 36.44 | 38.28 | 167,366 | +1.55(+4.22%) |
Nov 13, 2017 | 36.35 | 37.12 | 35.51 | 36.73 | 130,919 | +0.52(+1.43%) |
Nov 10, 2017 | 36.99 | 37.60 | 36.09 | 36.22 | 108,707 | -0.65(-1.75%) |
Nov 09, 2017 | 36.15 | 37.60 | 35.70 | 36.86 | 123,679 | +0.52(+1.42%) |
Nov 08, 2017 | 36.86 | 37.44 | 34.60 | 36.35 | 250,780 | -1.42(-3.76%) |
Nov 07, 2017 | 43.90 | 44.87 | 37.12 | 37.77 | 471,463 | -7.23(-16.07%) |
Nov 06, 2017 | 43.00 | 45.32 | 42.61 | 45.00 | 89,218 | +1.81(+4.19%) |
Nov 03, 2017 | 43.25 | 43.45 | 42.48 | 43.19 | 91,903 | -0.06(-0.15%) |
Nov 02, 2017 | 43.12 | 43.83 | 42.80 | 43.25 | 65,413 | -0.06(-0.15%) |
Nov 01, 2017 | 43.83 | 44.61 | 42.93 | 43.32 | 53,369 | -0.13(-0.30%) |
Oct 31, 2017 | 43.71 | 43.83 | 42.96 | 43.45 | 90,351 | +0.00(+0.00%) |
Oct 30, 2017 | 44.42 | 44.87 | 43.00 | 43.45 | 83,602 | -1.03(-2.32%) |
Oct 27, 2017 | 45.06 | 45.58 | 43.80 | 44.48 | 57,393 | -0.52(-1.15%) |
Oct 26, 2017 | 44.61 | 45.71 | 44.61 | 45.00 | 56,446 | +0.32(+0.72%) |
Oct 25, 2017 | 44.74 | 45.58 | 44.22 | 44.67 | 57,084 | -0.32(-0.72%) |
Oct 24, 2017 | 45.38 | 45.64 | 44.67 | 45.00 | 79,411 | -0.45(-0.99%) |
Oct 23, 2017 | 45.38 | 46.29 | 45.19 | 45.45 | 64,265 | -0.06(-0.14%) |
Oct 20, 2017 | 46.48 | 46.55 | 45.45 | 45.51 | 47,379 | -0.52(-1.12%) |
Oct 19, 2017 | 44.54 | 46.22 | 44.54 | 46.03 | 243,867 | +1.29(+2.89%) |
Oct 18, 2017 | 44.67 | 45.45 | 44.29 | 44.74 | 51,199 | +0.39(+0.87%) |
Oct 17, 2017 | 44.93 | 45.64 | 44.16 | 44.35 | 59,750 | -0.71(-1.58%) |
Oct 16, 2017 | 45.19 | 45.77 | 44.77 | 45.06 | 65,909 | -0.32(-0.71%) |
Oct 13, 2017 | 45.25 | 45.90 | 44.93 | 45.38 | 86,789 | +0.13(+0.29%) |
Oct 12, 2017 | 43.96 | 45.38 | 42.87 | 45.25 | 121,676 | +1.10(+2.49%) |
Oct 11, 2017 | 44.93 | 45.13 | 43.71 | 44.16 | 80,556 | -0.58(-1.30%) |
Oct 10, 2017 | 45.19 | 45.77 | 44.48 | 44.74 | 88,236 | -0.45(-1.00%) |
Oct 09, 2017 | 47.58 | 47.58 | 44.93 | 45.19 | 117,366 | -2.45(-5.15%) |
Oct 06, 2017 | 48.35 | 48.35 | 47.13 | 47.64 | 68,105 | -0.84(-1.73%) |
Oct 05, 2017 | 48.48 | 48.74 | 47.64 | 48.48 | 65,795 | +0.32(+0.67%) |
Oct 04, 2017 | 47.58 | 48.45 | 47.22 | 48.16 | 107,701 | +0.58(+1.22%) |
Oct 03, 2017 | 46.80 | 47.64 | 46.42 | 47.58 | 119,749 | +0.97(+2.08%) |
Oct 02, 2017 | 45.00 | 46.74 | 45.00 | 46.61 | 106,847 | +1.55(+3.44%) |
Sep 29, 2017 | 45.25 | 45.45 | 44.61 | 45.06 | 101,903 | -0.45(-0.99%) |
Sep 28, 2017 | 45.77 | 46.09 | 44.84 | 45.51 | 63,255 | -0.26(-0.56%) |
Sep 27, 2017 | 44.54 | 45.84 | 44.22 | 45.77 | 126,863 | +1.36(+3.05%) |
Sep 26, 2017 | 44.74 | 45.32 | 44.29 | 44.42 | 42,007 | -0.32(-0.72%) |
Sep 25, 2017 | 44.87 | 45.45 | 44.09 | 44.74 | 90,972 | -0.26(-0.57%) |
Sep 22, 2017 | 43.96 | 45.27 | 43.64 | 45.00 | 131,404 | +1.16(+2.65%) |
Sep 21, 2017 | 43.06 | 44.22 | 42.87 | 43.83 | 159,306 | +0.77(+1.80%) |
Sep 20, 2017 | 42.74 | 43.25 | 42.03 | 43.06 | 98,132 | +0.45(+1.06%) |
Sep 19, 2017 | 44.29 | 44.29 | 42.41 | 42.61 | 110,819 | -1.81(-4.07%) |
Sep 18, 2017 | 45.19 | 47.05 | 44.09 | 44.42 | 374,687 | +0.06(+0.15%) |
Sep 15, 2017 | 37.57 | 44.54 | 37.31 | 44.35 | 509,505 | +6.84(+18.24%) |
Sep 14, 2017 | 37.31 | 37.64 | 36.80 | 37.51 | 74,300 | +0.00(+0.00%) |
Sep 13, 2017 | 35.83 | 37.51 | 35.83 | 37.51 | 127,075 | +1.61(+4.50%) |
Sep 12, 2017 | 34.47 | 36.02 | 34.15 | 35.89 | 130,512 | +1.55(+4.51%) |
Sep 11, 2017 | 33.44 | 34.54 | 33.44 | 34.34 | 91,030 | +1.10(+3.30%) |
Sep 08, 2017 | 34.15 | 34.54 | 33.05 | 33.25 | 125,871 | -1.16(-3.38%) |
Sep 07, 2017 | 35.89 | 36.22 | 34.15 | 34.41 | 212,048 | -1.42(-3.96%) |
Sep 06, 2017 | 36.28 | 36.67 | 35.51 | 35.83 | 81,764 | -0.45(-1.25%) |
Sep 05, 2017 | 36.22 | 36.99 | 36.02 | 36.28 | 100,782 | +0.19(+0.54%) |