Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 48.54 | 48.54 | 48.54 | 0 | -1.11(-2.23%) | |
Dec 28, 2017 | 49.48 | 49.64 | 49.03 | 49.64 | 1,578 | +0.24(+0.49%) |
Dec 27, 2017 | 49.28 | 49.40 | 49.28 | 49.40 | 5,706 | +0.21(+0.42%) |
Dec 26, 2017 | 49.36 | 49.36 | 49.13 | 49.19 | 3,169 | +0.34(+0.70%) |
Dec 22, 2017 | 49.26 | 49.28 | 48.85 | 48.85 | 9,401 | -0.27(-0.55%) |
Dec 21, 2017 | 49.12 | 49.19 | 48.99 | 49.12 | 12,086 | +0.10(+0.20%) |
Dec 20, 2017 | 48.77 | 49.23 | 48.77 | 49.02 | 73,047 | +0.34(+0.70%) |
Dec 19, 2017 | 49.25 | 49.28 | 48.68 | 48.68 | 76,084 | -0.57(-1.15%) |
Dec 18, 2017 | 49.74 | 49.77 | 49.25 | 49.25 | 3,140 | -0.68(-1.37%) |
Dec 15, 2017 | 50.21 | 50.48 | 49.92 | 49.93 | 114,231 | -1.34(-2.61%) |
Dec 14, 2017 | 50.00 | 51.27 | 49.23 | 51.27 | 167,663 | +1.78(+3.59%) |
Dec 13, 2017 | 50.04 | 50.04 | 49.46 | 49.50 | 53,044 | -0.06(-0.12%) |
Dec 12, 2017 | 49.80 | 50.26 | 49.55 | 49.55 | 67,814 | +0.12(+0.25%) |
Dec 11, 2017 | 49.43 | 49.43 | 49.43 | 49.43 | 9,203 | -0.42(-0.84%) |
Dec 08, 2017 | 50.16 | 50.16 | 49.82 | 49.85 | 94,705 | +0.06(+0.12%) |
Dec 07, 2017 | 49.67 | 50.20 | 49.67 | 49.78 | 2,583 | -0.05(-0.11%) |
Dec 06, 2017 | 50.52 | 50.52 | 49.84 | 49.84 | 28,923 | +0.27(+0.54%) |
Dec 05, 2017 | 49.70 | 50.51 | 49.57 | 49.57 | 29,291 | -0.70(-1.39%) |
Dec 04, 2017 | 50.33 | 50.33 | 50.04 | 50.27 | 59,744 | +0.56(+1.12%) |
Dec 01, 2017 | 50.65 | 50.65 | 49.70 | 49.71 | 25,549 | -0.12(-0.23%) |
Nov 30, 2017 | 49.35 | 50.20 | 49.35 | 49.83 | 3,968 | -0.36(-0.72%) |
Nov 29, 2017 | 49.63 | 50.19 | 49.50 | 50.19 | 4,516 | +0.56(+1.13%) |
Nov 28, 2017 | 49.96 | 50.05 | 49.59 | 49.63 | 35,361 | -0.60(-1.20%) |
Nov 27, 2017 | 49.38 | 50.24 | 49.37 | 50.24 | 20,441 | +0.95(+1.92%) |
Nov 22, 2017 | 49.29 | 49.29 | 49.29 | 0 | -0.35(-0.70%) | |
Nov 21, 2017 | 49.29 | 49.63 | 49.23 | 49.63 | 58,299 | +0.52(+1.06%) |
Nov 20, 2017 | 49.29 | 49.45 | 49.01 | 49.11 | 3,744 | -0.25(-0.50%) |
Nov 17, 2017 | 49.46 | 49.46 | 49.35 | 49.36 | 3,220 | -0.11(-0.22%) |
Nov 16, 2017 | 49.63 | 49.63 | 49.46 | 49.46 | 3,050 | -0.43(-0.85%) |
Nov 15, 2017 | 50.12 | 50.22 | 49.89 | 49.89 | 15,839 | -0.60(-1.19%) |
Nov 14, 2017 | 49.71 | 50.49 | 49.71 | 50.49 | 35,956 | +0.73(+1.47%) |
Nov 13, 2017 | 49.56 | 49.76 | 49.56 | 49.76 | 57,254 | +0.27(+0.55%) |
Nov 10, 2017 | 49.14 | 49.49 | 49.14 | 49.49 | 74,040 | -0.10(-0.20%) |
Nov 09, 2017 | 49.65 | 49.65 | 49.23 | 49.59 | 39,832 | -0.12(-0.23%) |
Nov 08, 2017 | 49.70 | 49.70 | 49.37 | 49.70 | 57,958 | +0.08(+0.16%) |
Nov 07, 2017 | 49.63 | 49.63 | 49.62 | 49.62 | 12,599 | +0.41(+0.83%) |
Nov 06, 2017 | 49.03 | 49.22 | 49.01 | 49.22 | 1,255 | +0.45(+0.93%) |
Nov 03, 2017 | 49.08 | 49.17 | 48.76 | 48.76 | 30,725 | -0.15(-0.31%) |
Nov 01, 2017 | 48.92 | 48.92 | 48.92 | 779 | +0.22(+0.46%) | |
Oct 31, 2017 | 49.07 | 49.07 | 48.69 | 48.69 | 8,600 | -0.16(-0.33%) |
Oct 30, 2017 | 48.86 | 48.86 | 48.86 | 48.86 | 301 | +0.18(+0.37%) |
Oct 27, 2017 | 48.60 | 48.98 | 48.60 | 48.68 | 12,393 | -0.27(-0.56%) |
Oct 26, 2017 | 48.61 | 49.88 | 48.61 | 48.95 | 7,630 | -0.04(-0.07%) |
Oct 25, 2017 | 48.42 | 48.99 | 48.34 | 48.99 | 5,303 | -0.13(-0.27%) |
Oct 24, 2017 | 49.47 | 49.49 | 49.02 | 49.12 | 2,152 | -0.66(-1.33%) |
Oct 23, 2017 | 49.45 | 49.78 | 49.41 | 49.78 | 2,098 | +0.51(+1.03%) |
Oct 20, 2017 | 49.28 | 49.28 | 49.28 | 49.28 | 44,566 | +0.43(+0.87%) |
Oct 18, 2017 | 48.85 | 48.85 | 48.85 | 366 | -0.09(-0.18%) | |
Oct 17, 2017 | 48.83 | 48.94 | 48.58 | 48.94 | 65,796 | +0.11(+0.23%) |
Oct 16, 2017 | 48.94 | 48.94 | 48.80 | 48.83 | 9,370 | -0.12(-0.24%) |
Oct 13, 2017 | 48.80 | 49.03 | 48.80 | 48.95 | 148,613 | +0.19(+0.38%) |
Oct 12, 2017 | 48.85 | 48.85 | 48.76 | 48.76 | 24,215 | -0.18(-0.37%) |
Oct 11, 2017 | 48.99 | 48.99 | 48.58 | 48.95 | 34,518 | +0.15(+0.30%) |
Oct 10, 2017 | 48.30 | 48.81 | 48.30 | 48.80 | 9,789 | +0.82(+1.72%) |
Oct 09, 2017 | 48.05 | 48.22 | 47.94 | 47.98 | 63,522 | +0.04(+0.07%) |
Oct 06, 2017 | 48.05 | 48.05 | 47.87 | 47.94 | 77,955 | -0.09(-0.18%) |
Oct 05, 2017 | 48.13 | 48.40 | 48.02 | 48.03 | 26,116 | -0.10(-0.20%) |
Oct 04, 2017 | 48.13 | 48.13 | 48.13 | 48.13 | 477 | +0.44(+0.93%) |
Oct 03, 2017 | 48.13 | 48.13 | 47.68 | 47.68 | 5,506 | -0.23(-0.48%) |