Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 49.30 | 49.30 | 49.30 | 0 | -0.28(-0.56%) | |
Dec 28, 2017 | 48.88 | 49.64 | 48.63 | 49.58 | 160,617 | +0.78(+1.59%) |
Dec 27, 2017 | 49.42 | 49.50 | 48.58 | 48.80 | 137,206 | -0.60(-1.21%) |
Dec 26, 2017 | 49.16 | 49.85 | 48.61 | 49.40 | 143,786 | +0.01(+0.02%) |
Dec 22, 2017 | 48.57 | 49.48 | 48.25 | 49.39 | 112,653 | +0.63(+1.29%) |
Dec 21, 2017 | 49.03 | 49.20 | 48.62 | 48.76 | 75,978 | +0.04(+0.08%) |
Dec 20, 2017 | 48.83 | 48.89 | 48.63 | 48.72 | 56,413 | -0.10(-0.20%) |
Dec 19, 2017 | 48.80 | 49.70 | 48.41 | 48.82 | 133,280 | +0.02(+0.04%) |
Dec 18, 2017 | 47.98 | 49.05 | 47.98 | 48.80 | 88,959 | +0.98(+2.04%) |
Dec 15, 2017 | 47.55 | 48.23 | 47.32 | 47.82 | 322,046 | +0.27(+0.57%) |
Dec 14, 2017 | 47.09 | 47.65 | 46.94 | 47.56 | 196,187 | +0.39(+0.82%) |
Dec 13, 2017 | 47.02 | 47.89 | 46.86 | 47.17 | 182,750 | +0.06(+0.13%) |
Dec 12, 2017 | 47.21 | 47.68 | 47.06 | 47.11 | 110,955 | -0.05(-0.11%) |
Dec 11, 2017 | 47.54 | 47.55 | 46.87 | 47.16 | 82,283 | -0.27(-0.57%) |
Dec 08, 2017 | 46.96 | 47.59 | 46.25 | 47.43 | 131,998 | +0.54(+1.15%) |
Dec 07, 2017 | 47.98 | 47.98 | 46.62 | 46.89 | 152,976 | -1.12(-2.34%) |
Dec 06, 2017 | 46.88 | 48.53 | 46.89 | 48.01 | 114,117 | +1.12(+2.40%) |
Dec 05, 2017 | 47.26 | 47.78 | 46.76 | 46.89 | 120,224 | -0.40(-0.84%) |
Dec 04, 2017 | 48.21 | 48.24 | 47.27 | 47.29 | 164,056 | -0.64(-1.33%) |
Dec 01, 2017 | 48.47 | 48.47 | 45.46 | 47.92 | 209,796 | -0.60(-1.23%) |
Nov 30, 2017 | 51.37 | 51.37 | 47.62 | 48.52 | 221,464 | -2.70(-5.27%) |
Nov 29, 2017 | 49.80 | 51.32 | 49.53 | 51.22 | 104,496 | +1.61(+3.24%) |
Nov 28, 2017 | 49.46 | 49.90 | 49.34 | 49.61 | 65,270 | +0.14(+0.28%) |
Nov 27, 2017 | 49.32 | 49.85 | 49.21 | 49.47 | 44,668 | +0.30(+0.61%) |
Nov 24, 2017 | 49.80 | 50.03 | 48.71 | 49.17 | 46,852 | -0.63(-1.26%) |
Nov 22, 2017 | 49.81 | 50.43 | 49.36 | 49.80 | 70,155 | -0.11(-0.22%) |
Nov 21, 2017 | 49.38 | 50.17 | 47.76 | 49.91 | 116,288 | +0.72(+1.47%) |
Nov 20, 2017 | 48.95 | 49.19 | 48.17 | 49.18 | 94,985 | +0.19(+0.38%) |
Nov 17, 2017 | 47.92 | 49.30 | 46.78 | 49.00 | 172,027 | +0.89(+1.86%) |
Nov 16, 2017 | 47.05 | 48.22 | 46.49 | 48.10 | 90,682 | +1.25(+2.67%) |
Nov 15, 2017 | 45.64 | 47.28 | 45.56 | 46.85 | 92,374 | +1.04(+2.27%) |
Nov 14, 2017 | 45.33 | 45.99 | 45.29 | 45.81 | 109,565 | +0.31(+0.68%) |
Nov 13, 2017 | 45.93 | 46.37 | 45.16 | 45.50 | 111,963 | -0.61(-1.31%) |
Nov 10, 2017 | 45.76 | 46.34 | 44.95 | 46.11 | 148,094 | +0.33(+0.72%) |
Nov 09, 2017 | 45.15 | 46.13 | 44.66 | 45.78 | 85,331 | +0.20(+0.44%) |
Nov 08, 2017 | 45.19 | 45.84 | 45.19 | 45.58 | 96,758 | +0.16(+0.35%) |
Nov 07, 2017 | 46.80 | 46.80 | 44.66 | 45.42 | 135,074 | -1.24(-2.66%) |
Nov 06, 2017 | 47.26 | 47.36 | 46.34 | 46.66 | 86,794 | -0.47(-0.99%) |
Nov 03, 2017 | 47.18 | 47.74 | 47.14 | 47.13 | 141,121 | +0.01(+0.02%) |
Nov 02, 2017 | 47.33 | 47.65 | 46.69 | 47.12 | 115,982 | -0.27(-0.57%) |
Nov 01, 2017 | 47.97 | 48.01 | 46.90 | 47.39 | 99,016 | -0.65(-1.34%) |
Oct 31, 2017 | 47.51 | 48.37 | 47.12 | 48.03 | 111,411 | +0.54(+1.13%) |
Oct 30, 2017 | 48.75 | 48.75 | 46.94 | 47.50 | 85,738 | -1.45(-2.96%) |
Oct 27, 2017 | 48.87 | 48.97 | 48.20 | 48.95 | 85,324 | +0.20(+0.41%) |
Oct 26, 2017 | 49.11 | 49.64 | 47.65 | 48.75 | 119,018 | -0.71(-1.44%) |
Oct 25, 2017 | 49.62 | 51.35 | 47.56 | 49.46 | 297,049 | +3.54(+7.72%) |
Oct 24, 2017 | 46.48 | 46.65 | 45.35 | 45.92 | 206,112 | -0.77(-1.66%) |
Oct 23, 2017 | 46.72 | 47.03 | 46.15 | 46.69 | 137,873 | +0.01(+0.02%) |
Oct 20, 2017 | 46.81 | 46.94 | 46.46 | 46.68 | 94,207 | +0.24(+0.51%) |
Oct 19, 2017 | 46.53 | 46.64 | 46.18 | 46.45 | 110,060 | -0.20(-0.43%) |
Oct 18, 2017 | 45.46 | 46.92 | 45.46 | 46.64 | 93,670 | +1.26(+2.78%) |
Oct 17, 2017 | 45.72 | 45.72 | 45.02 | 45.38 | 95,566 | -0.18(-0.39%) |
Oct 16, 2017 | 45.37 | 45.90 | 45.26 | 45.56 | 89,271 | +0.01(+0.02%) |
Oct 13, 2017 | 45.32 | 45.65 | 45.13 | 45.55 | 88,861 | -0.14(-0.30%) |
Oct 12, 2017 | 45.48 | 46.03 | 45.30 | 45.69 | 99,913 | +0.08(+0.17%) |
Oct 11, 2017 | 45.35 | 45.89 | 45.35 | 45.61 | 61,799 | +0.17(+0.37%) |
Oct 10, 2017 | 45.79 | 46.23 | 45.79 | 45.44 | 66,461 | -0.15(-0.33%) |
Oct 09, 2017 | 46.30 | 46.30 | 45.27 | 45.59 | 105,630 | -0.70(-1.52%) |
Oct 06, 2017 | 46.04 | 46.67 | 45.96 | 46.30 | 79,004 | +0.24(+0.52%) |
Oct 05, 2017 | 45.76 | 46.13 | 45.41 | 46.06 | 89,601 | +0.36(+0.78%) |
Oct 04, 2017 | 45.23 | 45.71 | 45.14 | 45.70 | 62,214 | +0.47(+1.03%) |
Oct 03, 2017 | 45.62 | 45.74 | 44.58 | 45.23 | 95,523 | -0.27(-0.59%) |