Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.23 | 48.32 | 46.48 | 46.57 | 114,983 | -1.33(-2.79%) |
Nov 29, 2017 | 46.25 | 47.95 | 45.84 | 47.91 | 130,394 | +1.66(+3.58%) |
Nov 28, 2017 | 44.82 | 46.25 | 44.55 | 46.25 | 89,726 | +1.56(+3.50%) |
Nov 27, 2017 | 44.59 | 45.05 | 44.50 | 44.69 | 39,674 | +0.05(+0.10%) |
Nov 24, 2017 | 45.28 | 45.28 | 44.41 | 44.64 | 36,958 | -0.37(-0.82%) |
Nov 22, 2017 | 45.38 | 45.47 | 44.96 | 45.01 | 57,257 | -0.32(-0.71%) |
Nov 21, 2017 | 45.84 | 46.02 | 45.01 | 45.33 | 91,413 | -0.18(-0.40%) |
Nov 20, 2017 | 44.55 | 45.56 | 44.55 | 45.51 | 59,283 | +0.92(+2.06%) |
Nov 17, 2017 | 44.04 | 44.82 | 43.81 | 44.59 | 69,458 | +0.32(+0.73%) |
Nov 16, 2017 | 44.18 | 44.92 | 44.00 | 44.27 | 98,444 | +0.37(+0.84%) |
Nov 15, 2017 | 44.18 | 44.71 | 43.58 | 43.90 | 136,785 | -0.55(-1.24%) |
Nov 14, 2017 | 43.72 | 44.55 | 42.99 | 44.46 | 105,658 | +0.37(+0.84%) |
Nov 13, 2017 | 42.94 | 44.18 | 42.80 | 44.09 | 68,056 | +0.97(+2.24%) |
Nov 10, 2017 | 42.57 | 43.40 | 42.32 | 43.12 | 165,071 | +0.46(+1.08%) |
Nov 09, 2017 | 43.26 | 43.35 | 42.11 | 42.66 | 172,600 | -0.83(-1.90%) |
Nov 08, 2017 | 43.81 | 43.90 | 43.21 | 43.49 | 61,545 | -0.60(-1.36%) |
Nov 07, 2017 | 45.56 | 45.56 | 44.04 | 44.09 | 80,414 | -1.47(-3.23%) |
Nov 06, 2017 | 45.38 | 45.93 | 45.28 | 45.56 | 46,002 | -0.06(-0.12%) |
Nov 03, 2017 | 45.57 | 45.78 | 45.43 | 45.62 | 61,628 | -0.37(-0.80%) |
Nov 02, 2017 | 45.25 | 46.40 | 44.61 | 45.98 | 136,994 | +0.69(+1.52%) |
Nov 01, 2017 | 46.17 | 46.21 | 44.97 | 45.29 | 59,715 | -0.37(-0.80%) |
Oct 31, 2017 | 45.20 | 45.98 | 44.33 | 45.66 | 108,702 | +0.37(+0.81%) |
Oct 30, 2017 | 46.90 | 47.64 | 45.09 | 45.29 | 70,108 | -1.84(-3.90%) |
Oct 27, 2017 | 46.67 | 47.27 | 46.21 | 47.13 | 87,046 | +0.51(+1.08%) |
Oct 26, 2017 | 46.40 | 47.18 | 46.01 | 46.63 | 77,802 | +0.18(+0.40%) |
Oct 25, 2017 | 45.66 | 46.72 | 45.66 | 46.44 | 101,018 | +1.06(+2.33%) |
Oct 24, 2017 | 46.86 | 46.86 | 45.34 | 45.39 | 94,323 | -0.78(-1.69%) |
Oct 23, 2017 | 46.99 | 47.27 | 45.94 | 46.17 | 88,969 | -0.46(-0.99%) |
Oct 20, 2017 | 47.91 | 47.91 | 46.44 | 46.63 | 102,347 | -0.69(-1.46%) |
Oct 19, 2017 | 45.85 | 47.41 | 45.85 | 47.32 | 92,519 | +1.33(+2.90%) |
Oct 18, 2017 | 45.80 | 46.49 | 45.43 | 45.98 | 96,600 | +0.32(+0.70%) |
Oct 17, 2017 | 46.44 | 46.67 | 45.48 | 45.66 | 93,819 | -0.78(-1.68%) |
Oct 16, 2017 | 46.17 | 46.86 | 46.12 | 46.44 | 48,362 | +0.32(+0.70%) |
Oct 13, 2017 | 45.94 | 46.31 | 45.59 | 46.12 | 53,295 | +0.14(+0.30%) |
Oct 12, 2017 | 46.12 | 46.31 | 45.85 | 45.98 | 62,399 | -0.05(-0.10%) |
Oct 11, 2017 | 45.85 | 46.21 | 45.48 | 46.03 | 57,580 | +0.23(+0.50%) |
Oct 10, 2017 | 45.75 | 45.80 | 45.34 | 45.80 | 63,041 | +0.37(+0.81%) |
Oct 09, 2017 | 45.62 | 45.69 | 45.25 | 45.43 | 56,258 | -0.18(-0.40%) |
Oct 06, 2017 | 45.16 | 45.62 | 45.16 | 45.62 | 60,702 | +0.55(+1.22%) |
Oct 05, 2017 | 44.65 | 45.39 | 44.65 | 45.06 | 114,286 | +0.37(+0.82%) |
Oct 04, 2017 | 45.75 | 45.75 | 44.38 | 44.70 | 79,434 | -1.10(-2.41%) |
Oct 03, 2017 | 45.20 | 45.80 | 44.97 | 45.80 | 100,716 | +0.64(+1.42%) |
Oct 02, 2017 | 44.93 | 45.20 | 44.28 | 45.16 | 89,222 | +0.37(+0.82%) |
Sep 29, 2017 | 44.70 | 45.43 | 44.70 | 44.79 | 124,542 | +0.14(+0.31%) |
Sep 28, 2017 | 44.33 | 44.70 | 43.87 | 44.65 | 81,427 | +0.37(+0.83%) |
Sep 27, 2017 | 43.32 | 44.33 | 42.12 | 44.28 | 132,637 | +1.33(+3.10%) |
Sep 26, 2017 | 42.81 | 43.18 | 42.49 | 42.95 | 94,141 | +0.32(+0.75%) |
Sep 25, 2017 | 42.45 | 42.86 | 42.31 | 42.63 | 92,371 | +0.23(+0.54%) |
Sep 22, 2017 | 42.03 | 42.63 | 41.90 | 42.40 | 76,454 | +0.32(+0.76%) |
Sep 21, 2017 | 40.63 | 42.54 | 40.63 | 42.08 | 112,477 | +0.05(+0.11%) |
Sep 20, 2017 | 41.11 | 42.08 | 41.07 | 42.03 | 71,758 | +0.92(+2.23%) |
Sep 19, 2017 | 41.21 | 41.21 | 40.97 | 41.11 | 127,372 | +0.00(+0.00%) |
Sep 18, 2017 | 40.70 | 41.16 | 40.15 | 41.11 | 189,997 | +0.51(+1.24%) |
Sep 15, 2017 | 41.07 | 41.21 | 40.61 | 40.61 | 275,771 | -0.37(-0.90%) |
Sep 14, 2017 | 41.07 | 41.16 | 40.79 | 40.98 | 56,916 | -0.14(-0.34%) |
Sep 13, 2017 | 40.79 | 41.34 | 40.79 | 41.11 | 79,233 | +0.00(+0.00%) |
Sep 12, 2017 | 40.93 | 41.21 | 40.93 | 41.11 | 90,325 | +0.32(+0.79%) |
Sep 11, 2017 | 39.97 | 40.88 | 39.92 | 40.79 | 91,706 | +1.29(+3.26%) |
Sep 08, 2017 | 39.18 | 39.97 | 39.09 | 39.51 | 122,930 | +0.32(+0.82%) |
Sep 07, 2017 | 40.43 | 40.43 | 39.00 | 39.18 | 135,071 | -1.29(-3.18%) |
Sep 06, 2017 | 40.47 | 40.79 | 40.15 | 40.47 | 178,656 | +0.41(+1.03%) |
Sep 05, 2017 | 41.07 | 41.39 | 40.06 | 40.06 | 229,899 | -1.29(-3.11%) |