Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 50.13 | 50.13 | 50.13 | 0 | +0.10(+0.20%) | |
Dec 28, 2017 | 49.83 | 50.13 | 49.68 | 50.03 | 64,964 | +0.25(+0.49%) |
Dec 27, 2017 | 50.72 | 50.72 | 49.54 | 49.78 | 60,473 | -0.89(-1.75%) |
Dec 26, 2017 | 49.68 | 50.82 | 49.29 | 50.67 | 180,547 | +1.08(+2.18%) |
Dec 22, 2017 | 50.67 | 50.67 | 49.54 | 49.58 | 53,260 | -0.94(-1.85%) |
Dec 21, 2017 | 50.27 | 50.64 | 49.78 | 50.52 | 98,581 | +0.30(+0.59%) |
Dec 20, 2017 | 49.78 | 50.32 | 49.51 | 50.22 | 93,483 | +0.69(+1.39%) |
Dec 19, 2017 | 49.73 | 49.88 | 49.04 | 49.54 | 138,661 | -0.10(-0.20%) |
Dec 18, 2017 | 48.30 | 49.63 | 48.30 | 49.63 | 135,278 | +1.58(+3.28%) |
Dec 15, 2017 | 46.63 | 48.40 | 46.56 | 48.06 | 396,917 | +1.58(+3.39%) |
Dec 14, 2017 | 47.81 | 48.30 | 46.14 | 46.48 | 167,705 | -1.38(-2.88%) |
Dec 13, 2017 | 47.76 | 48.13 | 47.57 | 47.86 | 125,826 | +0.10(+0.21%) |
Dec 12, 2017 | 48.26 | 48.27 | 47.62 | 47.76 | 114,459 | -0.20(-0.41%) |
Dec 11, 2017 | 47.86 | 48.55 | 47.62 | 47.96 | 98,254 | +0.15(+0.31%) |
Dec 08, 2017 | 48.99 | 48.99 | 47.66 | 47.81 | 82,501 | -0.94(-1.92%) |
Dec 07, 2017 | 48.26 | 49.19 | 48.21 | 48.75 | 82,773 | +0.49(+1.02%) |
Dec 06, 2017 | 48.65 | 48.80 | 48.01 | 48.26 | 180,793 | -0.69(-1.41%) |
Dec 05, 2017 | 49.39 | 49.73 | 48.75 | 48.94 | 98,458 | -0.44(-0.90%) |
Dec 04, 2017 | 50.22 | 50.77 | 49.39 | 49.39 | 160,513 | -0.25(-0.50%) |
Dec 01, 2017 | 49.49 | 49.63 | 48.80 | 49.63 | 165,591 | +0.49(+1.00%) |
Nov 30, 2017 | 49.44 | 49.44 | 48.85 | 49.14 | 164,927 | +0.15(+0.30%) |
Nov 29, 2017 | 49.24 | 49.29 | 48.75 | 48.99 | 86,782 | -0.10(-0.20%) |
Nov 28, 2017 | 47.91 | 49.09 | 47.62 | 49.09 | 137,920 | +1.33(+2.78%) |
Nov 27, 2017 | 47.76 | 48.30 | 47.39 | 47.76 | 189,956 | -0.20(-0.41%) |
Nov 24, 2017 | 47.96 | 48.30 | 47.37 | 47.96 | 63,363 | +0.20(+0.41%) |
Nov 22, 2017 | 48.94 | 49.09 | 47.57 | 47.76 | 75,281 | -0.94(-1.92%) |
Nov 21, 2017 | 47.52 | 48.70 | 47.27 | 48.70 | 173,386 | +1.62(+3.45%) |
Nov 20, 2017 | 46.88 | 47.22 | 46.63 | 47.07 | 265,311 | +0.54(+1.16%) |
Nov 17, 2017 | 46.93 | 47.27 | 46.43 | 46.53 | 112,745 | -0.64(-1.36%) |
Nov 16, 2017 | 45.94 | 47.32 | 45.74 | 47.17 | 117,012 | +1.48(+3.23%) |
Nov 15, 2017 | 45.94 | 46.53 | 45.45 | 45.69 | 137,101 | -0.54(-1.17%) |
Nov 14, 2017 | 46.29 | 46.48 | 45.60 | 46.24 | 129,580 | -0.15(-0.32%) |
Nov 13, 2017 | 46.43 | 47.10 | 46.04 | 46.38 | 169,188 | -0.49(-1.05%) |
Nov 10, 2017 | 49.83 | 50.42 | 46.78 | 46.88 | 191,319 | -2.71(-5.46%) |
Nov 09, 2017 | 49.04 | 51.01 | 48.35 | 49.58 | 325,727 | +3.59(+7.82%) |
Nov 08, 2017 | 45.69 | 46.19 | 45.05 | 45.99 | 120,914 | -0.05(-0.11%) |
Nov 07, 2017 | 46.88 | 46.93 | 45.74 | 46.04 | 110,959 | -0.98(-2.09%) |
Nov 06, 2017 | 47.27 | 47.47 | 46.93 | 47.02 | 74,917 | -0.05(-0.10%) |
Nov 03, 2017 | 47.07 | 47.27 | 46.68 | 47.07 | 97,988 | -0.10(-0.21%) |
Nov 02, 2017 | 47.32 | 47.86 | 46.98 | 47.17 | 136,891 | -0.30(-0.62%) |
Nov 01, 2017 | 48.21 | 48.60 | 47.27 | 47.47 | 77,154 | -0.34(-0.72%) |
Oct 31, 2017 | 47.27 | 48.11 | 47.12 | 47.81 | 136,004 | +0.49(+1.04%) |
Oct 30, 2017 | 47.71 | 47.89 | 46.93 | 47.32 | 93,552 | -0.64(-1.33%) |
Oct 27, 2017 | 48.11 | 48.21 | 47.22 | 47.96 | 77,552 | -0.15(-0.31%) |
Oct 26, 2017 | 48.70 | 48.90 | 47.91 | 48.11 | 104,705 | -0.44(-0.91%) |
Oct 25, 2017 | 48.35 | 48.70 | 48.06 | 48.55 | 118,796 | +0.25(+0.51%) |
Oct 24, 2017 | 48.01 | 48.48 | 48.01 | 48.30 | 141,167 | +0.34(+0.72%) |
Oct 23, 2017 | 48.06 | 48.40 | 47.76 | 47.96 | 131,916 | -0.05(-0.10%) |
Oct 20, 2017 | 48.21 | 48.30 | 47.57 | 48.01 | 167,241 | +0.34(+0.72%) |
Oct 19, 2017 | 46.58 | 47.71 | 46.29 | 47.66 | 82,927 | +0.54(+1.15%) |
Oct 18, 2017 | 47.66 | 47.66 | 46.63 | 47.12 | 122,599 | -0.39(-0.83%) |
Oct 17, 2017 | 48.06 | 48.16 | 47.32 | 47.52 | 65,221 | -0.69(-1.43%) |
Oct 16, 2017 | 48.35 | 48.40 | 48.01 | 48.21 | 75,794 | +0.05(+0.10%) |
Oct 13, 2017 | 48.75 | 49.24 | 47.96 | 48.16 | 160,528 | -0.34(-0.71%) |
Oct 12, 2017 | 48.06 | 48.85 | 47.81 | 48.50 | 213,080 | +0.44(+0.92%) |
Oct 11, 2017 | 47.02 | 48.38 | 47.02 | 48.06 | 171,475 | +1.28(+2.74%) |
Oct 10, 2017 | 46.88 | 47.12 | 46.29 | 46.78 | 72,479 | +0.20(+0.42%) |
Oct 09, 2017 | 47.12 | 45.65 | 46.58 | 141,095 | -0.54(-1.15%) | |
Oct 06, 2017 | 46.68 | 47.22 | 46.58 | 47.12 | 247,807 | +0.15(+0.31%) |
Oct 05, 2017 | 46.93 | 47.42 | 46.75 | 46.98 | 140,644 | +0.10(+0.21%) |
Oct 04, 2017 | 47.02 | 47.17 | 46.53 | 46.88 | 105,364 | -0.15(-0.31%) |
Oct 03, 2017 | 46.29 | 47.02 | 45.87 | 47.02 | 164,874 | +0.79(+1.70%) |