Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 50.82 | 50.82 | 50.82 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 50.79 | 50.84 | 50.79 | 50.82 | 945,871 | +0.03(+0.06%) |
Dec 27, 2017 | 50.81 | 50.83 | 50.79 | 50.79 | 1,052,730 | +0.00(+0.00%) |
Dec 26, 2017 | 50.83 | 50.83 | 50.79 | 50.79 | 1,217,663 | -0.03(-0.06%) |
Dec 22, 2017 | 50.83 | 50.85 | 50.79 | 50.82 | 2,083,795 | -0.01(-0.02%) |
Dec 21, 2017 | 50.86 | 50.86 | 50.83 | 50.83 | 772,661 | -0.02(-0.05%) |
Dec 20, 2017 | 50.83 | 50.86 | 50.78 | 50.85 | 3,037,465 | +0.03(+0.06%) |
Dec 19, 2017 | 50.83 | 50.83 | 50.83 | 50.82 | 773,939 | +0.00(+0.00%) |
Dec 18, 2017 | 50.82 | 50.84 | 50.81 | 50.82 | 2,222,068 | +0.01(+0.02%) |
Dec 15, 2017 | 50.82 | 50.83 | 50.80 | 50.81 | 932,532 | +0.01(+0.02%) |
Dec 14, 2017 | 50.82 | 50.82 | 50.80 | 50.80 | 1,368,818 | -0.01(-0.02%) |
Dec 13, 2017 | 50.81 | 50.83 | 50.81 | 50.81 | 716,483 | -0.01(-0.02%) |
Dec 12, 2017 | 50.84 | 50.84 | 50.80 | 50.82 | 1,081,308 | -0.01(-0.02%) |
Dec 11, 2017 | 50.84 | 50.85 | 50.82 | 50.83 | 1,056,330 | -0.01(-0.02%) |
Dec 08, 2017 | 50.84 | 50.85 | 50.82 | 50.84 | 1,271,518 | +0.01(+0.02%) |
Dec 07, 2017 | 50.83 | 50.84 | 50.82 | 50.83 | 1,365,056 | +0.00(+0.00%) |
Dec 06, 2017 | 50.83 | 50.87 | 50.82 | 50.83 | 4,245,941 | +0.01(+0.02%) |
Dec 05, 2017 | 50.86 | 50.86 | 50.82 | 50.82 | 2,439,750 | -0.02(-0.04%) |
Dec 04, 2017 | 50.84 | 50.84 | 50.82 | 50.84 | 1,143,471 | +0.02(+0.04%) |
Dec 01, 2017 | 50.80 | 50.84 | 50.80 | 50.82 | 852,017 | -0.00(-0.00%) |
Nov 30, 2017 | 50.83 | 50.85 | 50.83 | 50.83 | 746,085 | -0.02(-0.04%) |
Nov 29, 2017 | 50.83 | 50.85 | 50.82 | 50.85 | 817,589 | +0.02(+0.04%) |
Nov 28, 2017 | 50.80 | 50.83 | 50.80 | 50.83 | 617,360 | +0.02(+0.04%) |
Nov 27, 2017 | 50.80 | 50.82 | 50.79 | 50.81 | 1,361,687 | +0.00(+0.00%) |
Nov 24, 2017 | 50.81 | 50.83 | 50.80 | 50.81 | 123,165 | -0.02(-0.04%) |
Nov 22, 2017 | 50.82 | 50.83 | 50.80 | 50.83 | 559,191 | +0.01(+0.02%) |
Nov 21, 2017 | 50.82 | 50.82 | 50.80 | 50.82 | 1,028,452 | +0.01(+0.02%) |
Nov 20, 2017 | 50.79 | 50.82 | 50.79 | 50.81 | 616,361 | +0.01(+0.02%) |
Nov 17, 2017 | 50.79 | 50.81 | 50.78 | 50.80 | 821,491 | +0.00(+0.00%) |
Nov 16, 2017 | 50.81 | 50.81 | 50.79 | 50.80 | 449,380 | +0.01(+0.02%) |
Nov 15, 2017 | 50.81 | 50.81 | 50.79 | 50.79 | 557,966 | -0.01(-0.02%) |
Nov 14, 2017 | 50.81 | 50.81 | 50.78 | 50.80 | 1,133,364 | +0.00(+0.00%) |
Nov 13, 2017 | 50.79 | 50.81 | 50.78 | 50.80 | 1,558,895 | +0.02(+0.04%) |
Nov 10, 2017 | 50.75 | 50.79 | 50.75 | 50.78 | 520,068 | +0.02(+0.04%) |
Nov 09, 2017 | 50.79 | 50.79 | 50.76 | 50.76 | 1,046,849 | +0.00(+0.00%) |
Nov 08, 2017 | 50.78 | 50.79 | 50.75 | 50.76 | 2,052,855 | -0.01(-0.02%) |
Nov 07, 2017 | 50.78 | 50.78 | 50.77 | 50.77 | 856,011 | +0.00(+0.00%) |
Nov 06, 2017 | 50.78 | 50.78 | 50.77 | 50.77 | 886,189 | +0.01(+0.02%) |
Nov 03, 2017 | 50.78 | 50.78 | 50.76 | 50.76 | 877,348 | +0.00(+0.00%) |
Nov 02, 2017 | 50.78 | 50.78 | 50.75 | 50.76 | 2,716,969 | +0.01(+0.02%) |
Nov 01, 2017 | 50.78 | 50.80 | 50.75 | 50.75 | 954,695 | +0.00(+0.00%) |
Oct 31, 2017 | 50.78 | 50.78 | 50.75 | 50.75 | 726,942 | -0.01(-0.02%) |
Oct 30, 2017 | 50.78 | 50.75 | 50.76 | 546,829 | +0.00(+0.00%) | |
Oct 27, 2017 | 50.74 | 50.78 | 50.74 | 50.76 | 665,335 | +0.01(+0.02%) |
Oct 26, 2017 | 50.74 | 50.77 | 50.72 | 50.75 | 872,833 | +0.03(+0.06%) |
Oct 25, 2017 | 50.74 | 50.74 | 50.71 | 50.72 | 881,493 | -0.02(-0.04%) |
Oct 24, 2017 | 50.73 | 50.74 | 50.71 | 50.74 | 785,021 | +0.03(+0.06%) |
Oct 23, 2017 | 50.73 | 50.75 | 50.71 | 50.71 | 1,633,393 | -0.01(-0.02%) |
Oct 20, 2017 | 50.71 | 50.73 | 50.71 | 50.72 | 670,353 | +0.01(+0.02%) |
Oct 19, 2017 | 50.70 | 50.73 | 50.69 | 50.71 | 859,215 | +0.02(+0.04%) |
Oct 18, 2017 | 50.72 | 50.72 | 50.69 | 50.69 | 618,723 | -0.04(-0.08%) |
Oct 17, 2017 | 50.72 | 50.73 | 50.70 | 50.73 | 442,344 | +0.03(+0.06%) |
Oct 16, 2017 | 50.72 | 50.72 | 50.70 | 50.70 | 842,764 | -0.02(-0.04%) |
Oct 13, 2017 | 50.69 | 50.72 | 50.68 | 50.72 | 836,409 | +0.04(+0.08%) |
Oct 12, 2017 | 50.68 | 50.69 | 50.67 | 50.68 | 926,051 | +0.00(+0.00%) |
Oct 11, 2017 | 50.68 | 50.69 | 50.67 | 50.68 | 949,553 | +0.00(+0.01%) |
Oct 10, 2017 | 50.70 | 50.70 | 50.67 | 50.67 | 4,044,169 | -0.01(-0.03%) |
Oct 09, 2017 | 50.67 | 50.70 | 50.67 | 50.69 | 523,014 | +0.02(+0.04%) |
Oct 06, 2017 | 50.70 | 50.71 | 50.67 | 50.67 | 2,125,389 | -0.02(-0.04%) |
Oct 05, 2017 | 50.71 | 50.71 | 50.68 | 50.69 | 617,159 | -0.01(-0.02%) |
Oct 04, 2017 | 50.69 | 50.70 | 50.67 | 50.70 | 1,344,196 | +0.03(+0.06%) |
Oct 03, 2017 | 50.67 | 50.68 | 50.67 | 50.67 | 747,614 | +0.00(+0.00%) |