Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 46.25 | 46.25 | 46.25 | 0 | -0.01(-0.02%) | |
Dec 28, 2017 | 46.26 | 46.26 | 46.24 | 46.26 | 17,708 | +0.00(+0.01%) |
Dec 27, 2017 | 46.24 | 46.26 | 46.19 | 46.25 | 11,727 | +0.01(+0.03%) |
Dec 26, 2017 | 46.29 | 46.59 | 46.24 | 46.24 | 15,589 | -0.07(-0.15%) |
Dec 22, 2017 | 46.31 | 46.32 | 46.30 | 46.31 | 20,459 | +0.00(+0.00%) |
Dec 21, 2017 | 46.31 | 46.32 | 46.29 | 46.31 | 20,112 | +0.01(+0.03%) |
Dec 20, 2017 | 47.14 | 47.14 | 46.29 | 46.29 | 24,829 | +0.01(+0.02%) |
Dec 19, 2017 | 46.30 | 46.30 | 46.28 | 46.28 | 17,785 | -0.02(-0.04%) |
Dec 18, 2017 | 46.30 | 46.31 | 46.29 | 46.30 | 64,215 | -0.01(-0.02%) |
Dec 15, 2017 | 46.30 | 46.31 | 46.28 | 46.31 | 10,441 | +0.01(+0.03%) |
Dec 14, 2017 | 46.26 | 46.31 | 46.26 | 46.30 | 32,608 | +0.01(+0.03%) |
Dec 13, 2017 | 46.28 | 46.30 | 46.27 | 46.28 | 14,865 | +0.01(+0.02%) |
Dec 12, 2017 | 46.28 | 46.28 | 46.26 | 46.27 | 6,629 | -0.01(-0.02%) |
Dec 11, 2017 | 46.29 | 46.29 | 46.25 | 46.28 | 37,973 | -0.01(-0.02%) |
Dec 08, 2017 | 46.27 | 46.31 | 46.27 | 46.29 | 22,648 | +0.01(+0.02%) |
Dec 07, 2017 | 46.27 | 46.29 | 46.27 | 46.28 | 5,598 | +0.00(+0.00%) |
Dec 06, 2017 | 46.30 | 46.30 | 46.28 | 46.28 | 7,516 | +0.02(+0.04%) |
Dec 05, 2017 | 46.27 | 46.28 | 46.26 | 46.26 | 91,208 | -0.01(-0.02%) |
Dec 04, 2017 | 46.30 | 46.30 | 46.30 | 46.27 | 10,583 | +0.00(+0.00%) |
Dec 01, 2017 | 46.27 | 46.27 | 46.27 | 46.27 | 205,988 | +0.00(+0.00%) |
Nov 30, 2017 | 46.26 | 46.28 | 46.26 | 46.27 | 8,006 | +0.00(+0.00%) |
Nov 29, 2017 | 46.26 | 46.27 | 46.26 | 46.27 | 16,362 | +0.00(+0.00%) |
Nov 28, 2017 | 46.29 | 46.29 | 46.26 | 46.27 | 10,782 | +0.01(+0.02%) |
Nov 27, 2017 | 46.26 | 46.27 | 46.26 | 46.26 | 20,468 | +0.00(+0.01%) |
Nov 24, 2017 | 46.25 | 46.26 | 46.25 | 46.26 | 16,494 | -0.05(-0.11%) |
Nov 22, 2017 | 46.32 | 46.32 | 46.30 | 46.31 | 5,898 | +0.00(+0.00%) |
Nov 21, 2017 | 46.30 | 46.31 | 46.29 | 46.31 | 7,316 | +0.02(+0.04%) |
Nov 20, 2017 | 46.31 | 46.32 | 46.29 | 46.29 | 8,343 | -0.01(-0.01%) |
Nov 17, 2017 | 46.30 | 46.31 | 46.29 | 46.30 | 2,083 | -0.00(-0.01%) |
Nov 16, 2017 | 46.31 | 46.32 | 46.30 | 46.30 | 7,173 | -0.01(-0.02%) |
Nov 15, 2017 | 46.31 | 46.31 | 46.30 | 46.31 | 1,637 | +0.00(+0.00%) |
Nov 14, 2017 | 46.30 | 46.32 | 46.30 | 46.31 | 8,868 | +0.01(+0.02%) |
Nov 13, 2017 | 46.29 | 46.31 | 46.29 | 46.30 | 5,855 | -0.01(-0.02%) |
Nov 10, 2017 | 46.30 | 46.31 | 46.30 | 46.31 | 6,425 | +0.00(+0.01%) |
Nov 09, 2017 | 46.31 | 46.31 | 46.30 | 46.31 | 10,245 | -0.00(-0.01%) |
Nov 08, 2017 | 46.30 | 46.31 | 46.29 | 46.31 | 29,351 | +0.00(+0.00%) |
Nov 07, 2017 | 46.30 | 46.31 | 46.29 | 46.31 | 5,840 | +0.01(+0.02%) |
Nov 06, 2017 | 46.16 | 46.32 | 46.16 | 46.30 | 13,317 | -0.01(-0.02%) |
Nov 03, 2017 | 46.29 | 46.32 | 46.29 | 46.31 | 21,600 | +0.01(+0.02%) |
Nov 02, 2017 | 46.31 | 46.32 | 46.29 | 46.30 | 4,549 | +0.01(+0.02%) |
Nov 01, 2017 | 46.27 | 46.31 | 46.26 | 46.29 | 45,532 | +0.00(+0.00%) |
Oct 31, 2017 | 46.29 | 46.29 | 46.28 | 46.29 | 3,289 | +0.01(+0.02%) |
Oct 30, 2017 | 46.27 | 46.29 | 46.27 | 46.28 | 580,589 | +0.02(+0.05%) |
Oct 27, 2017 | 46.26 | 46.26 | 46.26 | 46.26 | 1,449 | +0.02(+0.05%) |
Oct 26, 2017 | 46.26 | 46.26 | 46.24 | 46.24 | 10,178 | -0.02(-0.03%) |
Oct 25, 2017 | 46.26 | 46.26 | 46.25 | 46.26 | 17,981 | -0.07(-0.16%) |
Oct 24, 2017 | 46.32 | 46.33 | 46.32 | 46.33 | 279 | +0.01(+0.02%) |
Oct 23, 2017 | 46.32 | 46.33 | 46.32 | 46.32 | 1,810 | -0.01(-0.02%) |
Oct 20, 2017 | 46.33 | 46.33 | 46.29 | 46.33 | 56,806 | +0.02(+0.04%) |
Oct 19, 2017 | 46.31 | 46.31 | 46.30 | 46.31 | 4,790 | -0.01(-0.02%) |
Oct 18, 2017 | 46.32 | 46.33 | 46.28 | 46.32 | 14,998 | +0.01(+0.02%) |
Oct 17, 2017 | 46.35 | 46.35 | 46.31 | 46.31 | 983 | +0.02(+0.05%) |
Oct 16, 2017 | 46.31 | 46.33 | 46.29 | 46.29 | 2,164 | -0.04(-0.09%) |
Oct 13, 2017 | 46.32 | 46.33 | 46.28 | 46.33 | 6,075 | +0.01(+0.02%) |
Oct 12, 2017 | 46.31 | 46.33 | 46.31 | 46.32 | 1,190 | +0.01(+0.02%) |
Oct 11, 2017 | 46.31 | 46.31 | 46.29 | 46.31 | 1,411 | +0.04(+0.08%) |
Oct 10, 2017 | 46.28 | 46.28 | 46.28 | 46.28 | 0 | +0.00(+0.00%) |
Oct 09, 2017 | 46.28 | 46.30 | 46.25 | 46.28 | 9,264 | +0.00(+0.00%) |
Oct 06, 2017 | 46.27 | 46.27 | 46.27 | 46.27 | 504 | -0.01(-0.02%) |
Oct 05, 2017 | 46.28 | 46.28 | 46.28 | 46.28 | 109 | +0.02(+0.04%) |
Oct 04, 2017 | 46.26 | 46.27 | 46.26 | 46.27 | 2,148 | +0.01(+0.02%) |
Oct 03, 2017 | 46.25 | 46.26 | 46.25 | 46.26 | 1,770 | -0.02(-0.04%) |