Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.67 | 51.67 | 50.61 | 50.71 | 58,689 | -0.91(-1.76%) |
Nov 29, 2017 | 51.42 | 51.77 | 51.16 | 51.62 | 27,536 | +0.20(+0.39%) |
Nov 28, 2017 | 51.16 | 51.49 | 51.01 | 51.42 | 28,517 | +0.30(+0.59%) |
Nov 27, 2017 | 51.67 | 51.77 | 51.06 | 51.11 | 42,282 | -0.35(-0.69%) |
Nov 24, 2017 | 51.47 | 51.57 | 51.11 | 51.47 | 16,742 | +0.15(+0.30%) |
Nov 22, 2017 | 50.96 | 51.62 | 50.83 | 51.31 | 46,726 | +0.25(+0.50%) |
Nov 21, 2017 | 50.30 | 51.16 | 50.20 | 51.06 | 50,950 | +0.86(+1.71%) |
Nov 20, 2017 | 49.19 | 50.20 | 49.19 | 50.20 | 50,478 | +1.01(+2.06%) |
Nov 17, 2017 | 48.89 | 49.44 | 48.89 | 49.19 | 46,164 | +0.10(+0.21%) |
Nov 16, 2017 | 48.69 | 49.34 | 48.53 | 49.09 | 38,961 | +0.35(+0.73%) |
Nov 15, 2017 | 49.29 | 52.58 | 48.03 | 48.74 | 44,620 | -0.61(-1.23%) |
Nov 14, 2017 | 48.79 | 49.39 | 48.79 | 49.34 | 60,815 | +0.61(+1.24%) |
Nov 13, 2017 | 48.63 | 48.79 | 48.08 | 48.74 | 65,484 | +0.00(+0.00%) |
Nov 10, 2017 | 49.29 | 50.10 | 48.69 | 48.74 | 76,405 | -0.61(-1.23%) |
Nov 09, 2017 | 49.54 | 49.54 | 48.86 | 49.34 | 64,380 | -0.10(-0.20%) |
Nov 08, 2017 | 50.15 | 50.15 | 48.75 | 49.44 | 86,716 | -0.25(-0.51%) |
Nov 07, 2017 | 49.49 | 50.35 | 49.14 | 49.70 | 75,480 | +0.45(+0.92%) |
Nov 06, 2017 | 50.30 | 50.30 | 49.14 | 49.24 | 54,171 | -0.96(-1.91%) |
Nov 03, 2017 | 50.30 | 50.35 | 49.80 | 50.20 | 40,172 | -0.20(-0.40%) |
Nov 02, 2017 | 51.16 | 51.21 | 50.00 | 50.40 | 75,685 | -0.71(-1.38%) |
Nov 01, 2017 | 51.11 | 51.42 | 50.83 | 51.11 | 51,551 | +0.20(+0.40%) |
Oct 31, 2017 | 51.26 | 51.26 | 50.91 | 50.91 | 63,886 | +0.00(+0.00%) |
Oct 30, 2017 | 51.67 | 52.02 | 50.61 | 50.91 | 57,124 | -1.01(-1.95%) |
Oct 27, 2017 | 51.77 | 52.07 | 50.86 | 51.92 | 53,768 | +0.66(+1.28%) |
Oct 26, 2017 | 52.93 | 52.98 | 51.16 | 51.26 | 79,205 | -1.42(-2.69%) |
Oct 25, 2017 | 52.63 | 52.98 | 52.27 | 52.68 | 69,095 | -0.25(-0.48%) |
Oct 24, 2017 | 53.13 | 53.64 | 52.83 | 52.93 | 55,403 | -0.15(-0.29%) |
Oct 23, 2017 | 53.89 | 53.94 | 52.48 | 53.08 | 73,951 | -0.61(-1.13%) |
Oct 20, 2017 | 53.89 | 54.04 | 53.39 | 53.69 | 45,718 | +0.05(+0.09%) |
Oct 19, 2017 | 53.69 | 53.74 | 53.34 | 53.64 | 59,424 | -0.05(-0.09%) |
Oct 18, 2017 | 53.74 | 54.04 | 53.64 | 53.69 | 41,257 | +0.00(+0.00%) |
Oct 17, 2017 | 53.74 | 53.84 | 53.49 | 53.69 | 29,580 | -0.05(-0.09%) |
Oct 16, 2017 | 53.54 | 54.35 | 53.54 | 53.74 | 37,076 | +0.15(+0.28%) |
Oct 13, 2017 | 53.54 | 53.89 | 53.44 | 53.59 | 29,412 | +0.15(+0.28%) |
Oct 12, 2017 | 53.59 | 53.74 | 53.29 | 53.44 | 32,393 | -0.20(-0.38%) |
Oct 11, 2017 | 53.18 | 53.79 | 53.18 | 53.64 | 38,467 | +0.40(+0.76%) |
Oct 10, 2017 | 53.18 | 53.59 | 53.11 | 53.24 | 49,876 | -0.15(-0.28%) |
Oct 09, 2017 | 53.39 | 53.69 | 53.18 | 53.39 | 30,109 | +0.10(+0.19%) |
Oct 06, 2017 | 53.59 | 53.84 | 53.18 | 53.29 | 46,453 | -0.61(-1.13%) |
Oct 05, 2017 | 53.39 | 54.04 | 53.34 | 53.89 | 52,550 | +0.61(+1.14%) |
Oct 04, 2017 | 53.13 | 53.44 | 52.98 | 53.29 | 62,599 | +0.05(+0.10%) |
Oct 03, 2017 | 53.13 | 53.34 | 52.58 | 53.24 | 84,934 | +0.20(+0.38%) |
Oct 02, 2017 | 52.93 | 53.03 | 52.53 | 53.03 | 81,536 | +0.10(+0.19%) |
Sep 29, 2017 | 53.59 | 53.89 | 52.86 | 52.93 | 126,411 | -0.15(-0.29%) |
Sep 28, 2017 | 52.30 | 53.28 | 52.30 | 53.08 | 177,764 | -0.59(-1.10%) |
Sep 27, 2017 | 53.43 | 53.72 | 52.89 | 53.67 | 81,244 | +0.25(+0.46%) |
Sep 26, 2017 | 52.99 | 53.77 | 52.84 | 53.43 | 81,795 | +0.44(+0.83%) |
Sep 25, 2017 | 52.99 | 53.32 | 52.54 | 52.99 | 65,032 | +0.20(+0.37%) |
Sep 22, 2017 | 52.35 | 53.18 | 52.25 | 52.79 | 69,389 | +0.44(+0.84%) |
Sep 21, 2017 | 51.95 | 52.35 | 51.91 | 52.35 | 59,411 | +0.54(+1.04%) |
Sep 20, 2017 | 52.25 | 52.25 | 51.68 | 51.81 | 38,021 | -0.29(-0.57%) |
Sep 19, 2017 | 51.86 | 52.25 | 51.86 | 52.10 | 33,110 | +0.25(+0.47%) |
Sep 18, 2017 | 51.46 | 52.03 | 51.27 | 51.86 | 50,580 | +0.49(+0.96%) |
Sep 15, 2017 | 50.97 | 51.36 | 50.68 | 51.36 | 170,607 | +0.49(+0.97%) |
Sep 14, 2017 | 50.73 | 50.97 | 50.63 | 50.87 | 19,066 | +0.05(+0.10%) |
Sep 13, 2017 | 51.32 | 51.56 | 50.63 | 50.82 | 40,889 | -0.54(-1.05%) |
Sep 12, 2017 | 51.32 | 51.51 | 51.12 | 51.36 | 29,848 | +0.05(+0.10%) |
Sep 11, 2017 | 50.63 | 51.36 | 50.38 | 51.32 | 46,440 | +0.83(+1.65%) |
Sep 08, 2017 | 50.48 | 50.73 | 50.38 | 50.48 | 25,959 | -0.29(-0.58%) |
Sep 07, 2017 | 50.63 | 50.87 | 50.38 | 50.78 | 29,800 | +0.20(+0.39%) |
Sep 06, 2017 | 50.82 | 51.02 | 50.28 | 50.58 | 58,842 | -0.20(-0.39%) |
Sep 05, 2017 | 52.25 | 52.25 | 50.68 | 50.78 | 54,587 | -1.28(-2.45%) |