Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 48.65 | 48.65 | 48.63 | 48.63 | 555 | -0.01(-0.02%) |
Oct 30, 2017 | 48.65 | 48.66 | 48.64 | 48.64 | 2,751 | -0.02(-0.04%) |
Oct 27, 2017 | 48.62 | 48.66 | 48.62 | 48.66 | 2,528 | +0.05(+0.10%) |
Oct 26, 2017 | 48.62 | 48.63 | 48.61 | 48.62 | 9,015 | -0.00(-0.00%) |
Oct 25, 2017 | 48.60 | 48.63 | 48.60 | 48.62 | 14,176 | -0.02(-0.04%) |
Oct 24, 2017 | 48.62 | 48.63 | 48.62 | 48.63 | 11,593 | +0.00(+0.00%) |
Oct 23, 2017 | 48.64 | 48.66 | 48.60 | 48.63 | 728,523 | -0.01(-0.02%) |
Oct 20, 2017 | 48.62 | 48.65 | 48.62 | 48.64 | 15,056 | -0.02(-0.04%) |
Oct 19, 2017 | 48.65 | 48.66 | 48.63 | 48.66 | 9,017 | +0.03(+0.07%) |
Oct 18, 2017 | 48.64 | 48.64 | 48.62 | 48.62 | 3,163 | -0.01(-0.03%) |
Oct 17, 2017 | 48.63 | 48.65 | 48.62 | 48.64 | 4,042 | -0.02(-0.03%) |
Oct 16, 2017 | 48.65 | 48.69 | 48.65 | 48.65 | 1,906 | -0.03(-0.06%) |
Oct 13, 2017 | 48.70 | 48.70 | 48.66 | 48.68 | 4,152 | +0.01(+0.02%) |
Oct 12, 2017 | 48.65 | 48.70 | 48.64 | 48.67 | 22,867 | +0.01(+0.03%) |
Oct 11, 2017 | 48.67 | 48.67 | 48.65 | 48.66 | 3,020 | +0.01(+0.03%) |
Oct 10, 2017 | 48.65 | 48.68 | 48.64 | 48.64 | 6,205 | -0.01(-0.03%) |
Oct 09, 2017 | 48.65 | 48.70 | 48.63 | 48.66 | 4,161 | -0.01(-0.01%) |
Oct 06, 2017 | 48.65 | 48.68 | 48.64 | 48.66 | 10,746 | +0.03(+0.06%) |
Oct 05, 2017 | 48.67 | 48.69 | 48.63 | 48.63 | 4,626 | -0.05(-0.10%) |
Oct 04, 2017 | 48.70 | 48.70 | 48.67 | 48.68 | 3,456 | -0.01(-0.01%) |
Oct 03, 2017 | 48.70 | 48.70 | 48.67 | 48.69 | 5,311 | +0.03(+0.05%) |
Oct 02, 2017 | 48.67 | 48.69 | 48.66 | 48.66 | 2,089 | -0.01(-0.02%) |
Sep 29, 2017 | 48.70 | 48.70 | 48.66 | 48.67 | 2,389 | -0.02(-0.05%) |
Sep 28, 2017 | 48.70 | 48.70 | 48.69 | 48.70 | 1,592 | -0.01(-0.02%) |
Sep 27, 2017 | 48.66 | 48.71 | 48.66 | 48.71 | 4,322 | +0.02(+0.04%) |
Sep 26, 2017 | 48.71 | 48.72 | 48.69 | 48.69 | 3,452 | -0.02(-0.04%) |
Sep 25, 2017 | 48.71 | 48.73 | 48.71 | 48.71 | 3,795 | +0.02(+0.04%) |
Sep 22, 2017 | 48.70 | 48.70 | 48.68 | 48.69 | 33,024 | +0.00(+0.01%) |
Sep 21, 2017 | 48.70 | 48.70 | 48.68 | 48.69 | 3,103 | +0.02(+0.03%) |
Sep 20, 2017 | 48.74 | 48.74 | 48.67 | 48.67 | 5,949 | -0.04(-0.08%) |
Sep 19, 2017 | 48.73 | 48.73 | 48.71 | 48.71 | 3,605 | -0.02(-0.04%) |
Sep 18, 2017 | 48.72 | 48.73 | 48.71 | 48.73 | 7,514 | +0.01(+0.02%) |
Sep 15, 2017 | 48.73 | 48.74 | 48.72 | 48.72 | 3,212 | -0.02(-0.04%) |
Sep 14, 2017 | 48.73 | 48.75 | 48.73 | 48.74 | 4,810 | +0.00(+0.00%) |
Sep 13, 2017 | 48.76 | 48.77 | 48.74 | 48.74 | 7,389 | -0.02(-0.05%) |
Sep 12, 2017 | 48.75 | 48.78 | 48.75 | 48.76 | 5,041 | -0.01(-0.03%) |
Sep 11, 2017 | 48.78 | 48.81 | 48.78 | 48.78 | 4,557 | -0.04(-0.08%) |
Sep 08, 2017 | 48.82 | 48.83 | 48.80 | 48.82 | 5,239 | +0.00(+0.00%) |
Sep 07, 2017 | 48.82 | 48.82 | 48.80 | 48.81 | 4,679 | +0.02(+0.04%) |
Sep 06, 2017 | 48.80 | 48.80 | 48.78 | 48.80 | 4,279 | -0.01(-0.02%) |
Sep 05, 2017 | 48.79 | 48.81 | 48.78 | 48.80 | 3,394 | +0.05(+0.10%) |
Sep 01, 2017 | 48.76 | 48.77 | 48.73 | 48.75 | 5,193 | -0.01(-0.02%) |
Aug 31, 2017 | 48.76 | 48.77 | 48.74 | 48.76 | 8,682 | +0.00(+0.00%) |
Aug 30, 2017 | 48.74 | 48.76 | 48.73 | 48.76 | 5,485 | +0.01(+0.02%) |
Aug 29, 2017 | 48.77 | 48.77 | 48.75 | 48.75 | 3,131 | +0.01(+0.02%) |
Aug 28, 2017 | 48.75 | 48.75 | 48.73 | 48.74 | 8,947 | +0.02(+0.04%) |
Aug 25, 2017 | 48.72 | 48.75 | 48.72 | 48.73 | 6,111 | +0.00(+0.00%) |
Aug 24, 2017 | 48.73 | 48.75 | 48.73 | 48.73 | 5,911 | -0.03(-0.06%) |
Aug 23, 2017 | 48.73 | 48.76 | 48.73 | 48.75 | 7,567 | +0.03(+0.07%) |
Aug 22, 2017 | 48.73 | 48.75 | 48.72 | 48.72 | 7,433 | -0.02(-0.05%) |
Aug 21, 2017 | 48.75 | 48.76 | 48.74 | 48.74 | 3,028 | +0.00(+0.00%) |
Aug 18, 2017 | 48.73 | 48.75 | 48.73 | 48.74 | 6,256 | +0.02(+0.04%) |
Aug 17, 2017 | 48.73 | 48.73 | 48.70 | 48.73 | 31,621 | -0.01(-0.02%) |
Aug 16, 2017 | 48.72 | 48.74 | 48.72 | 48.74 | 5,746 | +0.00(+0.00%) |
Aug 15, 2017 | 48.73 | 48.73 | 48.70 | 48.73 | 20,251 | -0.02(-0.04%) |
Aug 14, 2017 | 48.73 | 48.75 | 48.73 | 48.75 | 3,287 | +0.01(+0.01%) |
Aug 11, 2017 | 48.72 | 48.77 | 48.72 | 48.75 | 6,119 | +0.04(+0.09%) |
Aug 10, 2017 | 48.71 | 48.73 | 48.69 | 48.71 | 10,523 | +0.01(+0.02%) |
Aug 09, 2017 | 48.71 | 48.73 | 48.70 | 48.70 | 13,793 | +0.02(+0.04%) |
Aug 08, 2017 | 48.71 | 48.71 | 48.67 | 48.68 | 3,219 | -0.00(-0.01%) |
Aug 07, 2017 | 48.70 | 48.72 | 48.67 | 48.68 | 2,698 | +0.01(+0.01%) |
Aug 04, 2017 | 48.69 | 48.69 | 48.67 | 48.68 | 49,532 | -0.02(-0.04%) |
Aug 03, 2017 | 48.69 | 48.71 | 48.68 | 48.69 | 8,969 | +0.02(+0.03%) |
Aug 02, 2017 | 48.69 | 48.69 | 48.67 | 48.68 | 8,731 | -0.01(-0.02%) |