Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 46.04 | 46.04 | 46.04 | 0 | -0.01(-0.02%) | |
Dec 28, 2017 | 46.06 | 46.06 | 46.03 | 46.05 | 17,787 | +0.00(+0.01%) |
Dec 27, 2017 | 46.03 | 46.06 | 45.98 | 46.04 | 11,780 | +0.01(+0.03%) |
Dec 26, 2017 | 46.08 | 46.38 | 46.03 | 46.03 | 15,660 | -0.07(-0.15%) |
Dec 22, 2017 | 46.10 | 46.11 | 46.09 | 46.10 | 20,551 | +0.00(+0.00%) |
Dec 21, 2017 | 46.10 | 46.11 | 46.09 | 46.10 | 20,202 | +0.01(+0.03%) |
Dec 20, 2017 | 46.93 | 46.93 | 46.08 | 46.08 | 24,941 | +0.01(+0.02%) |
Dec 19, 2017 | 46.09 | 46.09 | 46.08 | 46.08 | 17,866 | -0.02(-0.04%) |
Dec 18, 2017 | 46.09 | 46.10 | 46.08 | 46.09 | 64,504 | -0.01(-0.02%) |
Dec 15, 2017 | 46.09 | 46.10 | 46.08 | 46.10 | 10,488 | +0.01(+0.03%) |
Dec 14, 2017 | 46.05 | 46.10 | 46.05 | 46.09 | 32,755 | +0.01(+0.03%) |
Dec 13, 2017 | 46.08 | 46.09 | 46.07 | 46.08 | 14,932 | +0.01(+0.02%) |
Dec 12, 2017 | 46.08 | 46.08 | 46.06 | 46.07 | 6,658 | -0.01(-0.02%) |
Dec 11, 2017 | 46.08 | 46.08 | 46.04 | 46.08 | 38,145 | -0.01(-0.02%) |
Dec 08, 2017 | 46.07 | 46.10 | 46.07 | 46.08 | 22,750 | +0.01(+0.02%) |
Dec 07, 2017 | 46.07 | 46.08 | 46.07 | 46.08 | 5,623 | +0.00(+0.00%) |
Dec 06, 2017 | 46.09 | 46.09 | 46.08 | 46.08 | 7,550 | +0.02(+0.04%) |
Dec 05, 2017 | 46.07 | 46.08 | 46.06 | 46.06 | 91,620 | -0.01(-0.02%) |
Dec 04, 2017 | 46.09 | 46.09 | 46.09 | 46.07 | 10,631 | +0.00(+0.00%) |
Dec 01, 2017 | 46.07 | 46.07 | 46.06 | 46.07 | 206,918 | +0.00(+0.00%) |
Nov 30, 2017 | 46.06 | 46.08 | 46.06 | 46.07 | 8,043 | +0.00(+0.00%) |
Nov 29, 2017 | 46.05 | 46.07 | 46.05 | 46.07 | 16,436 | +0.00(+0.00%) |
Nov 28, 2017 | 46.08 | 46.08 | 46.06 | 46.07 | 10,831 | +0.01(+0.02%) |
Nov 27, 2017 | 46.05 | 46.07 | 46.05 | 46.06 | 20,560 | +0.00(+0.01%) |
Nov 24, 2017 | 46.04 | 46.06 | 46.04 | 46.05 | 16,569 | -0.05(-0.11%) |
Nov 22, 2017 | 46.11 | 46.11 | 46.09 | 46.10 | 5,924 | +0.00(+0.00%) |
Nov 21, 2017 | 46.09 | 46.10 | 46.08 | 46.10 | 7,349 | +0.02(+0.04%) |
Nov 20, 2017 | 46.10 | 46.11 | 46.08 | 46.08 | 8,381 | -0.01(-0.01%) |
Nov 17, 2017 | 46.09 | 46.10 | 46.08 | 46.09 | 2,093 | -0.00(-0.01%) |
Nov 16, 2017 | 46.10 | 46.11 | 46.09 | 46.09 | 7,205 | -0.01(-0.02%) |
Nov 15, 2017 | 46.10 | 46.10 | 46.09 | 46.10 | 1,645 | +0.00(+0.00%) |
Nov 14, 2017 | 46.09 | 46.11 | 46.09 | 46.10 | 8,908 | +0.01(+0.02%) |
Nov 13, 2017 | 46.08 | 46.10 | 46.08 | 46.09 | 5,881 | -0.01(-0.02%) |
Nov 10, 2017 | 46.09 | 46.10 | 46.09 | 46.10 | 6,454 | +0.00(+0.01%) |
Nov 09, 2017 | 46.10 | 46.10 | 46.09 | 46.10 | 10,291 | -0.00(-0.01%) |
Nov 08, 2017 | 46.09 | 46.10 | 46.08 | 46.10 | 29,483 | +0.00(+0.00%) |
Nov 07, 2017 | 46.09 | 46.10 | 46.08 | 46.10 | 5,867 | +0.01(+0.02%) |
Nov 06, 2017 | 45.96 | 46.11 | 45.96 | 46.09 | 13,377 | -0.01(-0.02%) |
Nov 03, 2017 | 46.08 | 46.11 | 46.08 | 46.11 | 21,698 | +0.01(+0.02%) |
Nov 02, 2017 | 46.10 | 46.11 | 46.08 | 46.09 | 4,570 | +0.01(+0.02%) |
Nov 01, 2017 | 46.07 | 46.10 | 46.06 | 46.08 | 45,738 | +0.00(+0.00%) |
Oct 31, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 3,304 | +0.01(+0.02%) |
Oct 30, 2017 | 46.07 | 46.08 | 46.06 | 46.08 | 583,208 | +0.02(+0.05%) |
Oct 27, 2017 | 46.06 | 46.06 | 46.05 | 46.05 | 1,455 | +0.02(+0.05%) |
Oct 26, 2017 | 46.05 | 46.05 | 46.03 | 46.03 | 10,224 | -0.02(-0.03%) |
Oct 25, 2017 | 46.06 | 46.06 | 46.04 | 46.05 | 18,063 | -0.07(-0.16%) |
Oct 24, 2017 | 46.11 | 46.12 | 46.11 | 46.12 | 280 | +0.01(+0.02%) |
Oct 23, 2017 | 46.11 | 46.12 | 46.11 | 46.11 | 1,819 | -0.01(-0.02%) |
Oct 20, 2017 | 46.12 | 46.12 | 46.08 | 46.12 | 57,063 | +0.02(+0.04%) |
Oct 19, 2017 | 46.10 | 46.10 | 46.09 | 46.10 | 4,812 | -0.01(-0.02%) |
Oct 18, 2017 | 46.11 | 46.12 | 46.08 | 46.11 | 15,066 | +0.01(+0.02%) |
Oct 17, 2017 | 46.14 | 46.14 | 46.10 | 46.10 | 988 | +0.02(+0.05%) |
Oct 16, 2017 | 46.10 | 46.12 | 46.08 | 46.08 | 2,174 | -0.04(-0.09%) |
Oct 13, 2017 | 46.11 | 46.12 | 46.08 | 46.12 | 6,103 | +0.01(+0.02%) |
Oct 12, 2017 | 46.10 | 46.12 | 46.10 | 46.11 | 1,196 | +0.01(+0.02%) |
Oct 11, 2017 | 46.10 | 46.10 | 46.09 | 46.10 | 1,417 | +0.04(+0.08%) |
Oct 10, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 0 | +0.00(+0.00%) |
Oct 09, 2017 | 46.08 | 46.09 | 46.04 | 46.07 | 9,306 | +0.00(+0.00%) |
Oct 06, 2017 | 46.07 | 46.07 | 46.07 | 46.07 | 506 | -0.01(-0.02%) |
Oct 05, 2017 | 46.08 | 46.08 | 46.08 | 46.08 | 109 | +0.02(+0.04%) |
Oct 04, 2017 | 46.05 | 46.06 | 46.05 | 46.06 | 2,158 | +0.01(+0.02%) |
Oct 03, 2017 | 46.05 | 46.05 | 46.05 | 46.05 | 1,778 | -0.02(-0.04%) |