Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.48 | 50.75 | 50.48 | 50.55 | 36,114 | +0.06(+0.12%) |
Nov 29, 2017 | 50.76 | 50.78 | 50.40 | 50.49 | 86,298 | -0.23(-0.45%) |
Nov 28, 2017 | 50.57 | 50.74 | 50.42 | 50.71 | 49,726 | +0.24(+0.47%) |
Nov 27, 2017 | 50.76 | 50.78 | 50.45 | 50.47 | 80,892 | -0.41(-0.82%) |
Nov 24, 2017 | 50.93 | 50.97 | 50.84 | 50.89 | 10,724 | +0.26(+0.51%) |
Nov 22, 2017 | 50.64 | 50.69 | 50.43 | 50.63 | 132,519 | +0.18(+0.36%) |
Nov 21, 2017 | 50.38 | 50.54 | 50.38 | 50.45 | 63,805 | +0.51(+1.02%) |
Nov 20, 2017 | 49.88 | 50.04 | 49.88 | 49.95 | 39,524 | +0.25(+0.50%) |
Nov 17, 2017 | 49.76 | 49.86 | 49.70 | 49.70 | 70,182 | -0.28(-0.56%) |
Nov 16, 2017 | 49.82 | 50.03 | 49.82 | 49.98 | 59,548 | +0.67(+1.36%) |
Nov 15, 2017 | 49.21 | 49.41 | 49.07 | 49.31 | 61,513 | -0.32(-0.65%) |
Nov 14, 2017 | 49.61 | 49.72 | 49.54 | 49.63 | 90,293 | -0.16(-0.32%) |
Nov 13, 2017 | 49.59 | 49.87 | 49.59 | 49.79 | 95,814 | -0.36(-0.71%) |
Nov 10, 2017 | 50.12 | 50.26 | 50.02 | 50.14 | 202,166 | -0.06(-0.12%) |
Nov 09, 2017 | 50.09 | 50.22 | 49.90 | 50.20 | 64,590 | -0.37(-0.74%) |
Nov 08, 2017 | 50.53 | 50.65 | 50.41 | 50.57 | 48,532 | +0.09(+0.18%) |
Nov 07, 2017 | 50.56 | 50.56 | 50.36 | 50.48 | 50,916 | -0.12(-0.25%) |
Nov 06, 2017 | 50.47 | 50.67 | 50.47 | 50.61 | 105,530 | -0.02(-0.03%) |
Nov 03, 2017 | 50.71 | 50.71 | 50.45 | 50.62 | 208,891 | -0.00(-0.00%) |
Nov 02, 2017 | 50.52 | 50.64 | 50.49 | 50.62 | 220,366 | +0.23(+0.46%) |
Nov 01, 2017 | 50.48 | 50.60 | 50.39 | 50.39 | 79,662 | +0.37(+0.74%) |
Oct 31, 2017 | 49.97 | 50.08 | 49.87 | 50.02 | 71,596 | +0.31(+0.62%) |
Oct 30, 2017 | 49.63 | 49.75 | 49.62 | 49.71 | 106,322 | +0.07(+0.15%) |
Oct 27, 2017 | 49.52 | 49.74 | 49.43 | 49.64 | 36,762 | +0.07(+0.13%) |
Oct 26, 2017 | 49.74 | 49.77 | 49.57 | 49.57 | 74,487 | -0.07(-0.13%) |
Oct 25, 2017 | 49.80 | 49.90 | 49.42 | 49.64 | 88,625 | -0.14(-0.28%) |
Oct 24, 2017 | 49.71 | 49.91 | 49.69 | 49.78 | 43,483 | +0.16(+0.32%) |
Oct 23, 2017 | 49.75 | 49.82 | 49.59 | 49.62 | 52,586 | -0.02(-0.03%) |
Oct 20, 2017 | 49.74 | 49.76 | 49.58 | 49.64 | 43,120 | +0.08(+0.17%) |
Oct 19, 2017 | 49.43 | 49.61 | 49.36 | 49.56 | 86,705 | -0.31(-0.61%) |
Oct 18, 2017 | 49.85 | 49.92 | 49.74 | 49.86 | 43,995 | +0.05(+0.10%) |
Oct 17, 2017 | 49.79 | 49.86 | 49.65 | 49.81 | 46,304 | -0.20(-0.40%) |
Oct 16, 2017 | 50.04 | 50.13 | 49.94 | 50.01 | 77,416 | +0.00(+0.00%) |
Oct 13, 2017 | 50.04 | 50.10 | 49.93 | 50.01 | 96,347 | +0.38(+0.77%) |
Oct 12, 2017 | 49.76 | 49.79 | 49.62 | 49.63 | 69,444 | -0.04(-0.07%) |
Oct 11, 2017 | 49.59 | 49.70 | 49.52 | 49.67 | 178,521 | +0.14(+0.29%) |
Oct 10, 2017 | 49.41 | 49.61 | 49.35 | 49.52 | 129,251 | +0.53(+1.08%) |
Oct 09, 2017 | 49.12 | 49.20 | 48.99 | 48.99 | 39,837 | -0.02(-0.05%) |
Oct 06, 2017 | 48.89 | 49.13 | 48.81 | 49.02 | 33,980 | -0.15(-0.30%) |
Oct 05, 2017 | 49.09 | 49.28 | 49.05 | 49.17 | 46,186 | +0.10(+0.20%) |
Oct 04, 2017 | 49.07 | 49.18 | 49.02 | 49.07 | 231,808 | -0.10(-0.20%) |
Oct 03, 2017 | 49.05 | 49.21 | 49.04 | 49.17 | 86,968 | +0.35(+0.71%) |
Oct 02, 2017 | 48.79 | 49.01 | 48.77 | 48.82 | 122,795 | -0.06(-0.13%) |
Sep 29, 2017 | 48.73 | 48.92 | 48.65 | 48.89 | 46,630 | +0.31(+0.64%) |
Sep 28, 2017 | 48.35 | 48.66 | 48.35 | 48.57 | 62,351 | +0.12(+0.24%) |
Sep 27, 2017 | 48.28 | 48.51 | 48.26 | 48.46 | 33,634 | +0.03(+0.07%) |
Sep 26, 2017 | 48.44 | 48.53 | 48.28 | 48.42 | 29,405 | -0.03(-0.06%) |
Sep 25, 2017 | 48.75 | 48.75 | 48.34 | 48.46 | 53,888 | -0.41(-0.83%) |
Sep 22, 2017 | 48.81 | 48.92 | 48.77 | 48.86 | 39,309 | +0.07(+0.14%) |
Sep 21, 2017 | 48.97 | 48.97 | 48.68 | 48.80 | 118,591 | -0.10(-0.20%) |
Sep 20, 2017 | 49.09 | 49.23 | 48.73 | 48.90 | 111,656 | -0.19(-0.39%) |
Sep 19, 2017 | 49.02 | 49.13 | 48.91 | 49.08 | 89,535 | +0.12(+0.24%) |
Sep 18, 2017 | 48.97 | 49.05 | 48.84 | 48.97 | 31,217 | +0.18(+0.38%) |
Sep 15, 2017 | 48.75 | 48.87 | 48.70 | 48.79 | 37,829 | +0.07(+0.15%) |
Sep 14, 2017 | 48.54 | 48.76 | 48.51 | 48.71 | 71,191 | +0.16(+0.32%) |
Sep 13, 2017 | 48.77 | 48.80 | 48.53 | 48.56 | 604,956 | -0.24(-0.49%) |
Sep 12, 2017 | 48.99 | 48.99 | 48.78 | 48.80 | 32,057 | +0.10(+0.20%) |
Sep 11, 2017 | 48.66 | 48.85 | 48.66 | 48.70 | 96,930 | +0.43(+0.89%) |
Sep 08, 2017 | 48.35 | 48.57 | 48.27 | 48.27 | 121,559 | +0.02(+0.03%) |
Sep 07, 2017 | 48.31 | 48.33 | 48.18 | 48.25 | 118,514 | +0.43(+0.90%) |
Sep 06, 2017 | 47.79 | 47.86 | 47.68 | 47.82 | 87,401 | +0.23(+0.49%) |
Sep 05, 2017 | 47.82 | 47.87 | 47.42 | 47.59 | 62,364 | -0.35(-0.72%) |