Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.55 | 49.38 | 48.26 | 49.17 | 459,678 | +0.86(+1.78%) |
Nov 29, 2017 | 48.84 | 49.20 | 48.10 | 48.31 | 401,060 | -0.53(-1.09%) |
Nov 28, 2017 | 48.30 | 48.94 | 48.01 | 48.84 | 415,213 | +0.63(+1.31%) |
Nov 27, 2017 | 48.75 | 48.82 | 47.88 | 48.21 | 621,487 | -0.55(-1.13%) |
Nov 24, 2017 | 48.77 | 48.97 | 48.37 | 48.76 | 137,743 | +0.08(+0.16%) |
Nov 22, 2017 | 48.43 | 49.05 | 47.97 | 48.68 | 313,723 | +0.10(+0.21%) |
Nov 21, 2017 | 48.79 | 49.12 | 48.47 | 48.58 | 485,954 | -0.18(-0.37%) |
Nov 20, 2017 | 49.65 | 49.77 | 47.75 | 48.76 | 766,189 | -1.55(-3.08%) |
Nov 17, 2017 | 50.05 | 50.70 | 49.85 | 50.31 | 486,331 | +0.12(+0.24%) |
Nov 16, 2017 | 49.89 | 50.44 | 49.64 | 50.19 | 471,904 | +0.79(+1.60%) |
Nov 15, 2017 | 49.27 | 49.62 | 48.86 | 49.40 | 361,746 | -0.14(-0.28%) |
Nov 14, 2017 | 49.61 | 50.04 | 49.43 | 49.54 | 373,469 | -0.19(-0.38%) |
Nov 13, 2017 | 49.42 | 50.02 | 49.22 | 49.73 | 479,761 | -0.11(-0.22%) |
Nov 10, 2017 | 48.83 | 50.18 | 48.72 | 49.84 | 493,353 | +0.93(+1.90%) |
Nov 09, 2017 | 49.04 | 49.56 | 48.55 | 48.91 | 416,482 | -0.39(-0.79%) |
Nov 08, 2017 | 49.01 | 49.66 | 48.85 | 49.30 | 594,031 | -0.01(-0.02%) |
Nov 07, 2017 | 50.50 | 50.50 | 48.95 | 49.31 | 398,640 | -1.29(-2.55%) |
Nov 06, 2017 | 50.07 | 50.82 | 49.78 | 50.60 | 369,937 | +0.40(+0.80%) |
Nov 03, 2017 | 51.41 | 51.41 | 50.12 | 50.20 | 546,157 | -1.10(-2.14%) |
Nov 02, 2017 | 50.58 | 51.50 | 50.39 | 51.30 | 830,363 | +0.96(+1.91%) |
Nov 01, 2017 | 53.78 | 53.78 | 48.53 | 50.34 | 1,433,813 | -1.75(-3.36%) |
Oct 31, 2017 | 51.99 | 52.63 | 51.93 | 52.09 | 570,596 | +0.14(+0.27%) |
Oct 30, 2017 | 51.70 | 52.07 | 51.46 | 51.95 | 413,735 | -0.03(-0.06%) |
Oct 27, 2017 | 52.02 | 52.16 | 51.13 | 51.98 | 433,512 | -0.02(-0.04%) |
Oct 26, 2017 | 52.00 | 52.17 | 51.70 | 52.00 | 486,203 | +0.31(+0.60%) |
Oct 25, 2017 | 51.61 | 51.83 | 50.83 | 51.69 | 456,800 | +0.06(+0.12%) |
Oct 24, 2017 | 50.95 | 52.03 | 50.95 | 51.63 | 392,004 | +0.77(+1.51%) |
Oct 23, 2017 | 50.97 | 51.15 | 50.41 | 50.86 | 435,344 | +0.25(+0.49%) |
Oct 20, 2017 | 49.85 | 50.65 | 49.63 | 50.61 | 452,429 | +1.26(+2.55%) |
Oct 19, 2017 | 49.83 | 49.83 | 48.79 | 49.35 | 665,979 | -0.65(-1.30%) |
Oct 18, 2017 | 50.58 | 50.70 | 49.70 | 50.00 | 753,135 | -0.49(-0.97%) |
Oct 17, 2017 | 50.95 | 51.19 | 50.10 | 50.49 | 808,010 | -0.40(-0.79%) |
Oct 16, 2017 | 50.77 | 50.99 | 50.54 | 50.89 | 463,128 | +0.31(+0.61%) |
Oct 13, 2017 | 50.14 | 50.58 | 49.84 | 50.58 | 359,706 | +0.70(+1.40%) |
Oct 12, 2017 | 49.34 | 50.29 | 49.34 | 49.88 | 819,115 | +0.79(+1.61%) |
Oct 11, 2017 | 48.93 | 49.23 | 48.93 | 49.09 | 350,690 | +0.17(+0.35%) |
Oct 10, 2017 | 48.96 | 48.98 | 48.58 | 48.92 | 324,510 | +0.19(+0.39%) |
Oct 09, 2017 | 49.07 | 49.29 | 48.68 | 48.73 | 423,619 | -0.30(-0.61%) |
Oct 06, 2017 | 48.57 | 49.10 | 48.52 | 49.03 | 364,884 | +0.30(+0.62%) |
Oct 05, 2017 | 48.75 | 48.92 | 48.53 | 48.73 | 631,715 | -0.01(-0.02%) |
Oct 04, 2017 | 48.68 | 49.11 | 48.51 | 48.74 | 366,921 | +0.06(+0.12%) |
Oct 03, 2017 | 48.66 | 48.97 | 48.38 | 48.68 | 512,914 | +0.06(+0.12%) |
Oct 02, 2017 | 47.90 | 48.70 | 47.30 | 48.62 | 975,732 | +2.69(+5.86%) |
Sep 29, 2017 | 45.57 | 46.36 | 45.55 | 45.93 | 487,923 | +0.31(+0.68%) |
Sep 28, 2017 | 45.52 | 45.81 | 45.38 | 45.62 | 480,677 | +0.12(+0.26%) |
Sep 27, 2017 | 45.42 | 45.66 | 44.99 | 45.50 | 525,183 | +0.39(+0.86%) |
Sep 26, 2017 | 45.48 | 45.50 | 45.02 | 45.11 | 297,940 | -0.31(-0.68%) |
Sep 25, 2017 | 45.38 | 45.64 | 45.13 | 45.42 | 380,171 | +0.04(+0.09%) |
Sep 22, 2017 | 44.95 | 45.49 | 44.67 | 45.38 | 538,304 | +0.38(+0.84%) |
Sep 21, 2017 | 45.93 | 45.93 | 44.87 | 45.00 | 615,312 | -0.93(-2.02%) |
Sep 20, 2017 | 46.14 | 46.75 | 45.69 | 45.93 | 813,807 | -0.22(-0.48%) |
Sep 19, 2017 | 46.12 | 46.58 | 45.94 | 46.15 | 521,134 | +0.09(+0.20%) |
Sep 18, 2017 | 45.80 | 46.52 | 45.48 | 46.06 | 1,111,777 | +0.78(+1.72%) |
Sep 15, 2017 | 44.29 | 45.61 | 44.08 | 45.28 | 2,011,527 | +2.12(+4.91%) |
Sep 14, 2017 | 43.09 | 43.39 | 42.88 | 43.16 | 610,509 | +0.19(+0.44%) |
Sep 13, 2017 | 43.55 | 43.94 | 42.75 | 42.97 | 939,745 | -0.45(-1.04%) |
Sep 12, 2017 | 42.22 | 43.64 | 42.17 | 43.42 | 1,161,098 | +1.51(+3.60%) |
Sep 11, 2017 | 41.68 | 42.32 | 41.55 | 41.91 | 1,365,416 | +0.11(+0.26%) |
Sep 08, 2017 | 42.75 | 43.35 | 41.45 | 41.80 | 1,751,132 | -1.05(-2.45%) |
Sep 07, 2017 | 44.00 | 44.34 | 42.12 | 42.85 | 2,368,190 | -0.74(-1.70%) |
Sep 06, 2017 | 43.15 | 43.96 | 42.56 | 43.59 | 1,599,173 | +1.54(+3.66%) |
Sep 05, 2017 | 41.04 | 42.32 | 41.02 | 42.05 | 1,321,652 | +1.39(+3.42%) |