Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2017 | 50.69 | 50.69 | 50.66 | 50.67 | 1,139,560 | -0.00(-0.01%) |
Sep 29, 2017 | 50.66 | 50.67 | 50.64 | 50.67 | 1,120,244 | +0.02(+0.04%) |
Sep 28, 2017 | 50.65 | 50.66 | 50.64 | 50.65 | 3,421,101 | +0.01(+0.02%) |
Sep 27, 2017 | 50.64 | 1,229,070 | +0.01(+0.02%) | |||
Sep 26, 2017 | 50.61 | 50.65 | 50.61 | 50.63 | 1,172,142 | +0.02(+0.04%) |
Sep 25, 2017 | 50.63 | 50.64 | 50.61 | 50.61 | 531,938 | +0.01(+0.02%) |
Sep 22, 2017 | 50.63 | 50.63 | 50.60 | 50.60 | 819,091 | -0.02(-0.04%) |
Sep 21, 2017 | 50.61 | 50.63 | 50.60 | 50.62 | 798,106 | +0.01(+0.02%) |
Sep 20, 2017 | 50.59 | 50.63 | 50.59 | 50.61 | 725,114 | +0.01(+0.02%) |
Sep 19, 2017 | 50.58 | 50.62 | 50.58 | 50.60 | 477,046 | +0.01(+0.02%) |
Sep 18, 2017 | 50.59 | 50.60 | 50.57 | 50.59 | 466,300 | +0.01(+0.02%) |
Sep 15, 2017 | 50.58 | 50.60 | 50.58 | 50.58 | 442,320 | -0.01(-0.02%) |
Sep 14, 2017 | 50.56 | 50.61 | 50.56 | 50.59 | 735,927 | +0.02(+0.04%) |
Sep 13, 2017 | 50.57 | 50.58 | 50.56 | 50.57 | 392,835 | +0.02(+0.04%) |
Sep 12, 2017 | 50.58 | 50.58 | 50.55 | 50.55 | 308,570 | -0.02(-0.04%) |
Sep 11, 2017 | 50.57 | 50.57 | 50.56 | 50.57 | 459,038 | -0.01(-0.02%) |
Sep 08, 2017 | 50.58 | 50.59 | 50.56 | 50.58 | 419,296 | +0.00(+0.00%) |
Sep 07, 2017 | 50.58 | 50.58 | 50.56 | 50.58 | 470,699 | -0.01(-0.02%) |
Sep 06, 2017 | 50.57 | 50.59 | 50.55 | 50.59 | 1,670,631 | -0.01(-0.02%) |
Sep 05, 2017 | 50.57 | 50.60 | 50.53 | 50.60 | 1,120,445 | +0.05(+0.10%) |