Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.35 | 48.38 | 46.88 | 47.73 | 1,213 | +2.06(+4.52%) |
Nov 29, 2017 | 47.44 | 47.44 | 45.27 | 45.66 | 861 | -2.25(-4.70%) |
Nov 28, 2017 | 47.82 | 48.63 | 45.66 | 47.91 | 1,185 | +0.00(+0.00%) |
Nov 27, 2017 | 49.23 | 49.23 | 47.91 | 47.91 | 664 | -1.69(-3.40%) |
Nov 24, 2017 | 50.07 | 50.07 | 48.95 | 49.60 | 249 | +0.47(+0.95%) |
Nov 22, 2017 | 50.63 | 51.18 | 49.04 | 49.13 | 1,749 | -1.03(-2.06%) |
Nov 21, 2017 | 47.44 | 51.57 | 46.88 | 50.16 | 3,014 | +2.53(+5.32%) |
Nov 20, 2017 | 49.10 | 49.98 | 47.63 | 47.63 | 1,492 | -1.31(-2.68%) |
Nov 17, 2017 | 48.95 | 50.18 | 48.85 | 48.95 | 458 | +0.09(+0.19%) |
Nov 16, 2017 | 48.90 | 49.79 | 48.85 | 48.85 | 1,062 | -0.09(-0.19%) |
Nov 15, 2017 | 48.86 | 51.93 | 48.85 | 48.95 | 2,974 | -1.41(-2.79%) |
Nov 14, 2017 | 49.23 | 50.63 | 48.85 | 50.35 | 3,385 | -0.66(-1.29%) |
Nov 13, 2017 | 52.13 | 52.13 | 49.32 | 51.01 | 1,512 | -1.50(-2.86%) |
Nov 10, 2017 | 51.85 | 52.51 | 48.85 | 52.51 | 564 | +0.19(+0.36%) |
Nov 09, 2017 | 51.10 | 52.51 | 48.82 | 52.32 | 1,341 | -0.19(-0.36%) |
Nov 08, 2017 | 52.13 | 52.88 | 51.10 | 52.51 | 1,097 | +0.00(+0.00%) |
Nov 07, 2017 | 52.51 | 52.88 | 51.10 | 52.51 | 799 | +0.00(+0.00%) |
Nov 06, 2017 | 52.32 | 53.16 | 50.26 | 52.51 | 2,144 | -0.19(-0.36%) |
Nov 03, 2017 | 52.23 | 53.16 | 49.88 | 52.70 | 6,109 | +0.47(+0.90%) |
Nov 02, 2017 | 48.76 | 52.23 | 48.76 | 52.23 | 3,368 | +2.91(+5.89%) |
Nov 01, 2017 | 52.51 | 52.98 | 47.91 | 49.32 | 5,030 | -3.28(-6.24%) |
Oct 31, 2017 | 54.46 | 54.83 | 52.51 | 52.60 | 2,543 | -1.97(-3.61%) |
Oct 30, 2017 | 55.32 | 55.70 | 53.91 | 54.57 | 1,201 | -1.41(-2.51%) |
Oct 27, 2017 | 55.60 | 57.29 | 55.04 | 55.98 | 2,723 | -0.28(-0.50%) |
Oct 26, 2017 | 57.01 | 57.10 | 54.02 | 56.26 | 4,420 | -0.25(-0.45%) |
Oct 25, 2017 | 59.45 | 61.36 | 55.70 | 56.51 | 6,916 | -3.22(-5.38%) |
Oct 24, 2017 | 57.20 | 65.62 | 56.26 | 59.73 | 8,503 | +3.47(+6.17%) |
Oct 23, 2017 | 56.35 | 60.75 | 55.79 | 56.26 | 9,589 | +0.63(+1.13%) |
Oct 20, 2017 | 56.16 | 56.16 | 55.23 | 55.63 | 655 | +0.40(+0.73%) |
Oct 19, 2017 | 57.95 | 58.73 | 53.97 | 55.23 | 4,459 | -2.72(-4.69%) |
Oct 18, 2017 | 53.41 | 60.01 | 52.51 | 57.95 | 19,511 | +4.97(+9.38%) |
Oct 17, 2017 | 53.45 | 53.45 | 49.79 | 52.98 | 1,952 | +2.06(+4.05%) |
Oct 16, 2017 | 51.29 | 53.45 | 49.23 | 50.91 | 5,553 | +0.84(+1.69%) |
Oct 13, 2017 | 50.63 | 50.63 | 49.04 | 50.07 | 1,555 | -0.38(-0.74%) |
Oct 12, 2017 | 47.91 | 51.89 | 47.91 | 50.45 | 1,304 | +2.06(+4.26%) |
Oct 11, 2017 | 50.54 | 50.63 | 48.20 | 48.38 | 935 | -2.25(-4.44%) |
Oct 10, 2017 | 53.45 | 56.16 | 50.36 | 50.63 | 5,810 | -0.38(-0.74%) |
Oct 09, 2017 | 49.56 | 52.79 | 47.82 | 51.01 | 4,664 | +0.38(+0.74%) |
Oct 06, 2017 | 51.57 | 52.41 | 49.79 | 50.63 | 2,645 | -1.88(-3.57%) |
Oct 05, 2017 | 52.51 | 58.23 | 51.57 | 52.51 | 16,355 | +0.00(+0.00%) |
Oct 04, 2017 | 50.63 | 55.32 | 50.46 | 52.51 | 18,456 | +3.00(+6.06%) |
Oct 03, 2017 | 43.13 | 51.38 | 43.13 | 49.51 | 28,628 | +9.19(+22.79%) |
Oct 02, 2017 | 40.32 | 40.79 | 39.38 | 40.32 | 1,823 | +0.19(+0.47%) |
Sep 29, 2017 | 40.88 | 41.75 | 40.13 | 40.13 | 699 | -0.38(-0.93%) |
Sep 28, 2017 | 40.98 | 40.98 | 39.85 | 40.51 | 747 | -1.59(-3.79%) |
Sep 27, 2017 | 43.79 | 43.79 | 40.98 | 42.10 | 2,970 | -1.03(-2.39%) |
Sep 26, 2017 | 44.08 | 44.08 | 43.13 | 43.13 | 671 | -1.13(-2.54%) |
Sep 25, 2017 | 46.79 | 46.79 | 43.13 | 44.26 | 5,513 | -1.69(-3.67%) |
Sep 22, 2017 | 45.57 | 45.94 | 44.44 | 45.94 | 1,572 | +1.88(+4.26%) |
Sep 20, 2017 | 44.07 | 44.07 | 44.07 | 14 | +1.41(+3.30%) | |
Sep 19, 2017 | 43.88 | 44.07 | 42.66 | 42.66 | 3,887 | -0.94(-2.15%) |
Sep 18, 2017 | 42.10 | 45.94 | 40.88 | 43.60 | 3,783 | +1.50(+3.56%) |
Sep 15, 2017 | 44.84 | 46.41 | 42.10 | 42.10 | 2,314 | -4.22(-9.11%) |
Sep 14, 2017 | 46.23 | 46.79 | 45.76 | 46.32 | 2,548 | -0.28(-0.60%) |
Sep 13, 2017 | 46.79 | 46.88 | 45.47 | 46.60 | 2,739 | +0.00(+0.00%) |
Sep 12, 2017 | 44.73 | 47.07 | 44.62 | 46.60 | 6,270 | +2.16(+4.85%) |
Sep 11, 2017 | 42.19 | 47.82 | 42.19 | 44.44 | 6,064 | -0.38(-0.84%) |
Sep 08, 2017 | 42.76 | 46.23 | 40.32 | 44.82 | 4,947 | +4.03(+9.89%) |
Sep 07, 2017 | 39.38 | 44.07 | 38.72 | 40.79 | 7,199 | +1.50(+3.82%) |
Sep 06, 2017 | 36.19 | 39.29 | 36.19 | 39.29 | 1,238 | +1.78(+4.75%) |
Sep 05, 2017 | 35.82 | 38.91 | 35.63 | 37.51 | 1,851 | +1.78(+4.99%) |
Sep 01, 2017 | 35.81 | 35.91 | 35.63 | 35.72 | 755 | -0.38(-1.04%) |
Aug 31, 2017 | 36.10 | 36.10 | 35.63 | 36.10 | 432 | +0.00(+0.00%) |
Aug 30, 2017 | 36.08 | 36.10 | 35.63 | 36.10 | 1,417 | +0.00(+0.00%) |
Aug 29, 2017 | 36.01 | 36.10 | 35.72 | 36.10 | 473 | +0.47(+1.32%) |
Aug 28, 2017 | 36.10 | 36.47 | 35.16 | 35.63 | 4,522 | -0.09(-0.26%) |
Aug 25, 2017 | 36.10 | 36.10 | 35.63 | 35.72 | 614 | -0.75(-2.06%) |
Aug 24, 2017 | 36.57 | 36.85 | 35.63 | 36.47 | 1,033 | -0.47(-1.27%) |
Aug 23, 2017 | 36.97 | 37.21 | 36.92 | 36.94 | 1,166 | +0.00(+0.00%) |
Aug 22, 2017 | 36.19 | 36.94 | 35.63 | 36.94 | 1,076 | +0.84(+2.34%) |
Aug 21, 2017 | 36.57 | 38.26 | 35.63 | 36.10 | 2,425 | -0.94(-2.53%) |
Aug 18, 2017 | 37.41 | 39.38 | 35.63 | 37.04 | 5,224 | -0.38(-1.00%) |
Aug 17, 2017 | 38.63 | 40.60 | 36.85 | 37.41 | 3,381 | -1.69(-4.32%) |
Aug 16, 2017 | 41.16 | 41.16 | 37.32 | 39.10 | 4,158 | -2.16(-5.23%) |
Aug 15, 2017 | 41.63 | 41.63 | 39.38 | 41.26 | 1,565 | -0.09(-0.23%) |
Aug 14, 2017 | 38.35 | 41.63 | 36.57 | 41.35 | 4,396 | +3.66(+9.70%) |
Aug 11, 2017 | 37.22 | 41.07 | 37.06 | 37.69 | 603 | -3.38(-8.22%) |
Aug 10, 2017 | 42.10 | 42.10 | 35.72 | 41.07 | 2,683 | -1.13(-2.67%) |
Aug 09, 2017 | 38.39 | 42.19 | 38.39 | 42.19 | 1,891 | +3.28(+8.43%) |
Aug 08, 2017 | 36.57 | 39.01 | 36.57 | 38.91 | 927 | +1.88(+5.06%) |
Aug 07, 2017 | 38.44 | 40.16 | 36.98 | 37.04 | 5,705 | -0.94(-2.47%) |
Aug 04, 2017 | 37.13 | 38.91 | 36.14 | 37.97 | 4,675 | +2.16(+6.02%) |
Aug 03, 2017 | 35.63 | 36.57 | 35.63 | 35.82 | 3,349 | -0.38(-1.04%) |
Aug 02, 2017 | 35.63 | 36.57 | 35.63 | 36.19 | 1,976 | +0.56(+1.58%) |
Aug 01, 2017 | 36.19 | 37.04 | 35.63 | 35.63 | 6,117 | -0.94(-2.56%) |
Jul 31, 2017 | 36.01 | 36.97 | 35.16 | 36.57 | 2,972 | +1.41(+4.00%) |
Jul 28, 2017 | 38.44 | 40.23 | 34.69 | 35.16 | 6,884 | -2.53(-6.72%) |
Jul 27, 2017 | 36.57 | 38.91 | 36.01 | 37.69 | 4,422 | +1.88(+5.24%) |
Jul 26, 2017 | 39.29 | 39.94 | 35.63 | 35.82 | 5,371 | -4.03(-10.12%) |
Jul 25, 2017 | 40.60 | 41.26 | 39.19 | 39.85 | 2,496 | -1.41(-3.41%) |
Jul 24, 2017 | 40.51 | 43.04 | 40.47 | 41.26 | 8,903 | +0.38(+0.92%) |
Jul 21, 2017 | 39.85 | 40.32 | 39.85 | 40.88 | 4,512 | +1.41(+3.56%) |
Jul 20, 2017 | 40.98 | 40.98 | 38.07 | 39.47 | 10,742 | -1.31(-3.22%) |
Jul 19, 2017 | 42.29 | 43.41 | 40.60 | 40.79 | 7,737 | -1.41(-3.33%) |
Jul 18, 2017 | 45.57 | 45.57 | 41.73 | 42.19 | 11,959 | -3.28(-7.22%) |
Jul 17, 2017 | 45.01 | 45.53 | 44.02 | 45.48 | 2,278 | +0.84(+1.89%) |
Jul 14, 2017 | 45.10 | 45.29 | 44.54 | 44.63 | 1,369 | -0.75(-1.65%) |
Jul 13, 2017 | 45.94 | 45.94 | 43.13 | 45.38 | 10,452 | -1.03(-2.22%) |
Jul 12, 2017 | 46.79 | 47.84 | 43.88 | 46.41 | 6,905 | -0.94(-1.98%) |
Jul 11, 2017 | 46.79 | 47.82 | 45.48 | 47.35 | 6,854 | +0.09(+0.20%) |
Jul 10, 2017 | 46.41 | 54.85 | 45.01 | 47.26 | 126,615 | +1.59(+3.49%) |
Jul 07, 2017 | 44.26 | 47.63 | 42.66 | 45.66 | 28,213 | +0.84(+1.88%) |
Jul 06, 2017 | 46.88 | 47.16 | 43.23 | 44.82 | 20,691 | -0.09(-0.21%) |
Jul 05, 2017 | 43.13 | 45.10 | 42.29 | 44.91 | 5,623 | +1.13(+2.57%) |
Jul 03, 2017 | 43.60 | 43.98 | 42.38 | 43.79 | 4,744 | -0.28(-0.64%) |
Jun 30, 2017 | 43.13 | 44.07 | 43.13 | 44.07 | 7,992 | +2.63(+6.33%) |
Jun 29, 2017 | 45.94 | 48.76 | 40.32 | 41.44 | 69,267 | -4.50(-9.80%) |
Jun 28, 2017 | 45.01 | 46.41 | 44.54 | 45.94 | 4,646 | +0.94(+2.08%) |
Jun 27, 2017 | 45.19 | 45.98 | 44.63 | 45.01 | 3,277 | -0.47(-1.03%) |
Jun 26, 2017 | 47.82 | 47.82 | 45.19 | 45.48 | 15,770 | -0.94(-2.02%) |
Jun 23, 2017 | 45.85 | 47.49 | 45.10 | 46.41 | 8,625 | +0.28(+0.61%) |