Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.08 | 50.09 | 50.08 | 50.09 | 6,033 | -0.00(-0.01%) |
Nov 29, 2017 | 50.09 | 50.10 | 50.08 | 50.09 | 3,620 | +0.00(+0.01%) |
Nov 28, 2017 | 50.10 | 50.10 | 50.09 | 50.09 | 2,597 | +0.00(+0.01%) |
Nov 27, 2017 | 50.10 | 50.10 | 50.08 | 50.09 | 9,513 | -0.00(-0.01%) |
Nov 24, 2017 | 50.07 | 50.09 | 50.03 | 50.09 | 51,228 | +0.00(+0.00%) |
Nov 22, 2017 | 50.09 | 50.11 | 50.08 | 50.09 | 2,050 | +0.00(+0.00%) |
Nov 21, 2017 | 50.09 | 50.09 | 50.07 | 50.09 | 3,862 | +0.01(+0.02%) |
Nov 20, 2017 | 50.10 | 50.10 | 50.08 | 50.08 | 8,269 | -0.02(-0.04%) |
Nov 17, 2017 | 50.09 | 50.10 | 50.07 | 50.10 | 2,281 | +0.01(+0.01%) |
Nov 16, 2017 | 50.09 | 50.09 | 50.09 | 50.09 | 3,740 | +0.00(+0.01%) |
Nov 15, 2017 | 50.09 | 50.10 | 50.06 | 50.09 | 6,554 | -0.01(-0.02%) |
Nov 14, 2017 | 50.09 | 50.10 | 50.09 | 50.10 | 4,898 | +0.02(+0.04%) |
Nov 13, 2017 | 50.07 | 50.09 | 50.07 | 50.08 | 7,025 | +0.00(+0.00%) |
Nov 10, 2017 | 50.08 | 50.08 | 50.06 | 50.08 | 8,797 | +0.01(+0.02%) |
Nov 09, 2017 | 50.09 | 50.09 | 50.06 | 50.07 | 1,822 | -0.02(-0.04%) |
Nov 08, 2017 | 50.09 | 50.09 | 50.09 | 50.09 | 1,563 | -0.00(-0.00%) |
Nov 07, 2017 | 50.07 | 50.09 | 50.05 | 50.09 | 11,918 | +0.04(+0.08%) |
Nov 06, 2017 | 50.08 | 50.08 | 50.05 | 50.05 | 9,670 | -0.03(-0.06%) |
Nov 03, 2017 | 50.08 | 50.08 | 50.05 | 50.08 | 11,076 | +0.00(+0.00%) |
Nov 02, 2017 | 50.04 | 50.08 | 50.04 | 50.08 | 16,861 | -0.02(-0.04%) |
Nov 01, 2017 | 50.13 | 50.13 | 50.05 | 50.10 | 21,707 | -0.02(-0.04%) |
Oct 31, 2017 | 50.13 | 50.13 | 50.10 | 50.12 | 17,211 | +0.02(+0.04%) |
Oct 30, 2017 | 50.14 | 50.10 | 50.10 | 27,119 | -0.03(-0.06%) | |
Oct 27, 2017 | 50.13 | 50.13 | 50.12 | 50.13 | 8,537 | +0.00(+0.00%) |
Oct 26, 2017 | 50.13 | 50.13 | 50.10 | 50.13 | 4,845 | -0.01(-0.02%) |
Oct 25, 2017 | 50.10 | 50.14 | 50.10 | 50.14 | 7,670 | +0.02(+0.03%) |
Oct 24, 2017 | 50.13 | 50.13 | 50.10 | 50.12 | 1,919 | +0.01(+0.01%) |
Oct 23, 2017 | 50.12 | 50.12 | 50.09 | 50.12 | 1,097,430 | +0.02(+0.04%) |
Oct 20, 2017 | 50.11 | 50.11 | 50.08 | 50.10 | 14,117 | -0.01(-0.01%) |
Oct 19, 2017 | 50.09 | 50.11 | 50.09 | 50.11 | 7,092 | -0.00(-0.00%) |
Oct 18, 2017 | 50.09 | 50.11 | 50.09 | 50.11 | 2,379 | +0.02(+0.03%) |
Oct 17, 2017 | 50.10 | 50.11 | 50.08 | 50.09 | 2,590 | -0.01(-0.02%) |
Oct 16, 2017 | 50.06 | 50.10 | 50.06 | 50.10 | 5,310 | +0.01(+0.02%) |
Oct 13, 2017 | 50.08 | 50.11 | 50.08 | 50.09 | 1,660 | -0.00(-0.00%) |
Oct 12, 2017 | 50.11 | 50.11 | 50.07 | 50.09 | 4,493 | -0.01(-0.02%) |
Oct 11, 2017 | 50.08 | 50.10 | 50.08 | 50.10 | 2,836 | -0.00(-0.00%) |
Oct 10, 2017 | 50.06 | 50.10 | 50.06 | 50.10 | 17,120 | +0.02(+0.05%) |
Oct 09, 2017 | 50.06 | 50.09 | 50.06 | 50.08 | 4,629 | -0.00(-0.01%) |
Oct 06, 2017 | 50.10 | 50.10 | 50.06 | 50.08 | 7,840 | +0.00(+0.01%) |
Oct 05, 2017 | 50.09 | 50.09 | 50.05 | 50.08 | 4,900 | -0.00(-0.01%) |
Oct 04, 2017 | 50.05 | 50.08 | 50.05 | 50.08 | 5,319 | -0.00(-0.00%) |
Oct 03, 2017 | 50.06 | 50.08 | 50.06 | 50.08 | 5,662 | +0.00(+0.00%) |
Oct 02, 2017 | 50.05 | 50.08 | 50.05 | 50.08 | 19,269 | -0.03(-0.07%) |
Sep 29, 2017 | 50.11 | 50.11 | 50.11 | 50.11 | 2,389 | +0.00(+0.01%) |
Sep 28, 2017 | 50.14 | 50.14 | 50.11 | 50.11 | 1,977 | -0.02(-0.04%) |
Sep 27, 2017 | 50.10 | 50.13 | 50.10 | 50.13 | 2,426 | +0.02(+0.04%) |
Sep 26, 2017 | 50.13 | 50.13 | 50.09 | 50.11 | 15,846 | -0.01(-0.02%) |
Sep 25, 2017 | 50.13 | 50.13 | 50.09 | 50.12 | 14,296 | +0.01(+0.02%) |
Sep 22, 2017 | 50.08 | 50.12 | 50.08 | 50.11 | 4,865 | +0.01(+0.02%) |
Sep 21, 2017 | 50.11 | 50.11 | 50.09 | 50.10 | 12,674 | +0.00(+0.00%) |
Sep 20, 2017 | 50.11 | 50.11 | 50.09 | 50.10 | 16,619 | -0.01(-0.02%) |
Sep 19, 2017 | 50.11 | 50.11 | 50.11 | 50.11 | 1,714 | +0.01(+0.03%) |
Sep 18, 2017 | 50.10 | 50.10 | 50.08 | 50.10 | 3,244 | +0.01(+0.02%) |
Sep 15, 2017 | 50.09 | 50.10 | 50.09 | 50.09 | 29,193 | +0.01(+0.01%) |
Sep 14, 2017 | 50.04 | 50.08 | 50.04 | 50.08 | 5,451 | +0.02(+0.04%) |
Sep 13, 2017 | 50.08 | 50.08 | 50.03 | 50.06 | 19,397 | -0.02(-0.04%) |
Sep 12, 2017 | 50.08 | 50.08 | 50.07 | 50.08 | 10,929 | +0.01(+0.02%) |
Sep 11, 2017 | 50.07 | 50.07 | 50.07 | 50.07 | 10,115 | -0.00(-0.00%) |
Sep 08, 2017 | 50.06 | 50.07 | 50.06 | 50.07 | 47,062 | +0.02(+0.04%) |
Sep 07, 2017 | 50.03 | 50.05 | 50.03 | 50.05 | 18,164 | -0.01(-0.02%) |
Sep 06, 2017 | 50.06 | 50.06 | 50.04 | 50.06 | 16,730 | +0.01(+0.02%) |
Sep 05, 2017 | 50.02 | 50.05 | 50.02 | 50.05 | 2,318 | +0.02(+0.04%) |