Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.41 | 48.41 | 48.38 | 48.38 | 7,994 | -0.04(-0.09%) |
Jan 30, 2018 | 48.41 | 48.42 | 48.39 | 48.42 | 6,111 | +0.02(+0.05%) |
Jan 29, 2018 | 48.40 | 48.41 | 48.39 | 48.40 | 9,249 | +0.00(+0.00%) |
Jan 26, 2018 | 48.41 | 48.42 | 48.40 | 48.40 | 8,434 | -0.03(-0.07%) |
Jan 25, 2018 | 48.40 | 48.45 | 48.40 | 48.43 | 8,373 | +0.03(+0.05%) |
Jan 24, 2018 | 48.43 | 48.46 | 48.41 | 48.41 | 7,042 | -0.05(-0.11%) |
Jan 23, 2018 | 48.41 | 48.46 | 48.41 | 48.46 | 8,039 | +0.04(+0.08%) |
Jan 22, 2018 | 48.41 | 48.43 | 48.41 | 48.42 | 7,912 | -0.00(-0.01%) |
Jan 19, 2018 | 48.41 | 48.44 | 48.40 | 48.43 | 4,179 | +0.00(+0.00%) |
Jan 18, 2018 | 48.42 | 48.44 | 48.41 | 48.43 | 8,590 | -0.01(-0.03%) |
Jan 17, 2018 | 48.43 | 48.46 | 48.43 | 48.44 | 10,549 | +0.00(+0.00%) |
Jan 16, 2018 | 48.45 | 48.45 | 48.43 | 48.44 | 6,775 | -0.03(-0.07%) |
Jan 12, 2018 | 48.47 | 48.47 | 48.47 | 0 | -0.00(-0.01%) | |
Jan 11, 2018 | 48.46 | 48.47 | 48.47 | 3,312 | +0.01(+0.02%) | |
Jan 10, 2018 | 48.46 | 48.46 | 9,495 | -0.02(-0.04%) | ||
Jan 09, 2018 | 48.49 | 48.51 | 48.47 | 48.48 | 3,425 | +0.01(+0.01%) |
Jan 08, 2018 | 48.51 | 48.51 | 48.45 | 48.48 | 5,775 | -0.00(-0.00%) |
Jan 05, 2018 | 48.47 | 48.50 | 48.45 | 48.48 | 4,033 | +0.00(+0.01%) |
Jan 04, 2018 | 48.51 | 48.51 | 48.46 | 48.47 | 19,879 | -0.01(-0.03%) |
Jan 03, 2018 | 48.50 | 48.51 | 48.47 | 48.49 | 69,733 | -0.02(-0.05%) |
Jan 02, 2018 | 48.49 | 48.54 | 48.48 | 48.51 | 3,174 | -0.02(-0.03%) |
Dec 29, 2017 | 48.53 | 48.53 | 48.53 | 0 | +0.03(+0.07%) | |
Dec 28, 2017 | 48.50 | 48.54 | 48.48 | 48.49 | 9,843 | -0.01(-0.02%) |
Dec 27, 2017 | 48.50 | 48.51 | 48.50 | 48.50 | 1,044 | +0.02(+0.04%) |
Dec 26, 2017 | 48.49 | 48.49 | 48.45 | 48.48 | 5,300 | -0.03(-0.07%) |
Dec 22, 2017 | 48.51 | 48.52 | 48.49 | 48.52 | 2,134 | +0.02(+0.04%) |
Dec 21, 2017 | 48.53 | 48.53 | 48.49 | 48.50 | 1,619 | -0.03(-0.06%) |
Dec 20, 2017 | 48.54 | 48.54 | 48.50 | 48.53 | 2,387 | +0.01(+0.01%) |
Dec 19, 2017 | 48.52 | 48.52 | 48.52 | 48.52 | 548 | -0.02(-0.03%) |
Dec 18, 2017 | 48.53 | 48.56 | 48.53 | 48.54 | 1,677 | +0.03(+0.06%) |
Dec 15, 2017 | 48.55 | 48.55 | 48.51 | 48.51 | 7,748 | -0.04(-0.08%) |
Dec 14, 2017 | 48.54 | 48.55 | 48.53 | 48.55 | 34,941 | +0.02(+0.04%) |
Dec 13, 2017 | 48.53 | 48.53 | 48.53 | 48.53 | 374 | +0.01(+0.02%) |
Dec 12, 2017 | 48.50 | 48.52 | 48.50 | 48.52 | 6,069 | +0.00(+0.00%) |
Dec 11, 2017 | 48.53 | 48.53 | 48.51 | 48.51 | 2,366 | -0.02(-0.04%) |
Dec 08, 2017 | 48.54 | 48.55 | 48.53 | 48.54 | 2,976 | +0.01(+0.02%) |
Dec 07, 2017 | 48.52 | 48.55 | 48.52 | 48.53 | 5,264 | +0.00(+0.00%) |
Dec 06, 2017 | 48.53 | 48.54 | 48.53 | 48.53 | 2,048 | +0.02(+0.05%) |
Dec 05, 2017 | 48.53 | 48.53 | 48.49 | 48.50 | 10,330 | -0.03(-0.07%) |
Dec 04, 2017 | 48.52 | 48.54 | 48.51 | 48.54 | 5,005 | +0.00(+0.00%) |
Dec 01, 2017 | 48.55 | 48.57 | 48.52 | 48.54 | 9,125 | +0.00(+0.00%) |
Nov 30, 2017 | 48.55 | 48.55 | 48.54 | 48.54 | 4,677 | +0.01(+0.02%) |
Nov 29, 2017 | 48.56 | 48.57 | 48.53 | 48.53 | 26,239 | -0.06(-0.12%) |
Nov 28, 2017 | 48.57 | 48.58 | 48.55 | 48.58 | 8,675 | +0.02(+0.04%) |
Nov 27, 2017 | 48.55 | 48.56 | 48.55 | 48.56 | 3,547 | +0.02(+0.04%) |
Nov 24, 2017 | 48.55 | 48.55 | 48.55 | 48.55 | 587 | +0.03(+0.06%) |
Nov 21, 2017 | 48.55 | 48.55 | 48.52 | 48.52 | 375 | -0.04(-0.08%) |
Nov 20, 2017 | 48.54 | 48.56 | 48.54 | 48.56 | 1,336 | +0.00(+0.00%) |
Nov 17, 2017 | 48.57 | 48.57 | 48.55 | 48.56 | 1,293 | -0.02(-0.04%) |
Nov 16, 2017 | 48.58 | 48.59 | 48.56 | 48.57 | 2,393 | -0.00(-0.01%) |
Nov 15, 2017 | 48.60 | 48.60 | 48.57 | 48.58 | 5,857 | +0.01(+0.03%) |
Nov 14, 2017 | 48.57 | 48.58 | 48.56 | 48.56 | 6,350 | -0.02(-0.04%) |
Nov 13, 2017 | 48.59 | 48.59 | 48.57 | 48.58 | 5,998 | -0.01(-0.02%) |
Nov 10, 2017 | 48.59 | 48.60 | 48.59 | 48.59 | 9,675 | -0.02(-0.04%) |
Nov 09, 2017 | 48.62 | 48.63 | 48.60 | 48.61 | 5,376 | -0.01(-0.01%) |
Nov 08, 2017 | 48.61 | 48.63 | 48.61 | 48.62 | 12,005 | -0.00(-0.01%) |
Nov 07, 2017 | 48.63 | 48.63 | 48.62 | 48.62 | 7,276 | +0.00(+0.00%) |
Nov 06, 2017 | 48.63 | 48.65 | 48.62 | 48.62 | 7,691 | +0.00(+0.00%) |
Nov 03, 2017 | 48.62 | 48.62 | 48.59 | 48.62 | 65,600 | +0.00(+0.00%) |
Nov 02, 2017 | 48.62 | 48.65 | 48.56 | 48.62 | 31,978 | +0.00(+0.00%) |