Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 50.92 | 50.92 | 50.92 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 50.84 | 50.91 | 50.81 | 50.91 | 5,728 | +0.03(+0.06%) |
Dec 27, 2017 | 50.85 | 50.92 | 50.73 | 50.89 | 5,859 | -0.07(-0.15%) |
Dec 26, 2017 | 50.99 | 51.06 | 50.96 | 50.96 | 1,871 | +0.04(+0.08%) |
Dec 22, 2017 | 50.86 | 50.92 | 50.75 | 50.92 | 669 | +0.23(+0.45%) |
Dec 21, 2017 | 50.81 | 50.98 | 50.69 | 50.69 | 15,773 | +0.02(+0.04%) |
Dec 20, 2017 | 50.50 | 50.67 | 50.50 | 50.67 | 2,788 | +0.27(+0.54%) |
Dec 19, 2017 | 50.53 | 50.60 | 50.40 | 50.40 | 5,766 | -0.37(-0.74%) |
Dec 18, 2017 | 50.62 | 50.77 | 50.59 | 50.77 | 11,660 | +0.71(+1.42%) |
Dec 15, 2017 | 50.13 | 50.24 | 50.01 | 50.06 | 3,851 | +0.53(+1.06%) |
Dec 14, 2017 | 49.95 | 49.95 | 49.50 | 49.54 | 12,197 | -0.60(-1.21%) |
Dec 13, 2017 | 50.11 | 50.31 | 50.04 | 50.14 | 3,582 | -0.06(-0.13%) |
Dec 12, 2017 | 50.07 | 50.29 | 50.07 | 50.20 | 5,720 | +0.03(+0.06%) |
Dec 11, 2017 | 50.22 | 50.26 | 50.12 | 50.18 | 2,976 | -0.01(-0.02%) |
Dec 08, 2017 | 50.00 | 50.18 | 49.92 | 50.18 | 7,440 | +0.37(+0.75%) |
Dec 07, 2017 | 49.91 | 49.91 | 49.79 | 49.81 | 3,830 | +0.06(+0.13%) |
Dec 06, 2017 | 49.85 | 49.85 | 49.74 | 49.75 | 1,629 | -0.09(-0.19%) |
Dec 05, 2017 | 50.00 | 50.03 | 49.84 | 49.84 | 1,023 | -0.53(-1.05%) |
Dec 04, 2017 | 50.69 | 50.74 | 50.27 | 50.37 | 1,656 | +0.51(+1.03%) |
Dec 01, 2017 | 50.03 | 50.03 | 49.44 | 49.86 | 1,730 | -0.23(-0.46%) |
Nov 30, 2017 | 50.00 | 50.24 | 49.86 | 50.09 | 6,262 | +0.14(+0.28%) |
Nov 29, 2017 | 49.57 | 49.94 | 49.57 | 49.94 | 15,761 | +0.82(+1.68%) |
Nov 28, 2017 | 48.68 | 49.17 | 48.64 | 49.12 | 13,371 | +0.58(+1.20%) |
Nov 27, 2017 | 48.32 | 48.54 | 48.32 | 48.54 | 12,089 | +0.04(+0.07%) |
Nov 22, 2017 | 48.50 | 48.50 | 48.50 | 1 | +0.04(+0.09%) | |
Nov 21, 2017 | 48.34 | 48.49 | 48.34 | 48.46 | 5,413 | +0.21(+0.43%) |
Nov 20, 2017 | 48.36 | 48.36 | 48.08 | 48.26 | 100,573 | +0.11(+0.22%) |
Nov 17, 2017 | 48.10 | 48.22 | 48.10 | 48.15 | 1,900 | +0.25(+0.52%) |
Nov 16, 2017 | 47.59 | 48.01 | 47.59 | 47.90 | 6,113 | +0.32(+0.67%) |
Nov 15, 2017 | 47.15 | 47.62 | 47.14 | 47.58 | 5,008 | -0.13(-0.27%) |
Nov 14, 2017 | 47.44 | 47.71 | 47.44 | 47.71 | 4,380 | -0.00(-0.01%) |
Nov 13, 2017 | 47.72 | 47.77 | 47.68 | 47.71 | 4,038 | -0.04(-0.08%) |
Nov 10, 2017 | 47.75 | 47.81 | 47.70 | 47.75 | 4,673 | +0.02(+0.04%) |
Nov 09, 2017 | 47.71 | 47.85 | 47.59 | 47.73 | 2,931 | +0.01(+0.02%) |
Nov 08, 2017 | 47.60 | 47.73 | 47.53 | 47.72 | 3,793 | +0.07(+0.15%) |
Nov 07, 2017 | 47.94 | 47.94 | 47.61 | 47.65 | 2,414 | -0.31(-0.65%) |
Nov 06, 2017 | 47.83 | 48.16 | 47.83 | 47.96 | 3,888 | +0.13(+0.28%) |
Nov 03, 2017 | 47.95 | 47.95 | 47.82 | 47.83 | 2,868 | -0.07(-0.15%) |
Nov 02, 2017 | 47.94 | 48.08 | 47.90 | 47.90 | 4,126 | -0.11(-0.22%) |
Nov 01, 2017 | 48.22 | 48.41 | 47.94 | 48.01 | 23,211 | +0.10(+0.20%) |
Oct 31, 2017 | 47.86 | 47.95 | 47.86 | 47.91 | 3,929 | +0.11(+0.22%) |
Oct 30, 2017 | 47.94 | 47.94 | 47.79 | 47.80 | 2,900 | -0.28(-0.57%) |
Oct 27, 2017 | 48.18 | 48.18 | 47.82 | 48.08 | 3,289 | -0.05(-0.11%) |
Oct 26, 2017 | 48.15 | 48.27 | 48.13 | 48.13 | 3,397 | +0.17(+0.35%) |
Oct 25, 2017 | 48.17 | 48.17 | 47.82 | 47.96 | 1,927 | -0.28(-0.57%) |
Oct 24, 2017 | 48.11 | 48.45 | 48.11 | 48.24 | 5,316 | +0.11(+0.22%) |
Oct 23, 2017 | 48.41 | 48.41 | 48.13 | 48.13 | 2,369 | -0.24(-0.50%) |
Oct 20, 2017 | 48.12 | 48.42 | 48.12 | 48.37 | 4,356 | +0.34(+0.70%) |
Oct 19, 2017 | 47.82 | 48.05 | 47.72 | 48.03 | 2,433 | +0.06(+0.13%) |
Oct 18, 2017 | 47.85 | 48.08 | 47.85 | 47.97 | 3,352 | +0.14(+0.28%) |
Oct 17, 2017 | 47.82 | 47.87 | 47.82 | 47.84 | 1,585 | -0.05(-0.10%) |
Oct 16, 2017 | 47.99 | 47.99 | 47.83 | 47.88 | 4,634 | -0.03(-0.06%) |
Oct 13, 2017 | 47.91 | 48.11 | 47.91 | 47.91 | 4,049 | +0.06(+0.13%) |
Oct 12, 2017 | 47.94 | 47.94 | 47.72 | 47.85 | 2,628 | -0.11(-0.24%) |
Oct 11, 2017 | 48.07 | 48.07 | 47.93 | 47.96 | 12,369 | -0.05(-0.10%) |
Oct 10, 2017 | 48.05 | 48.07 | 47.97 | 48.01 | 11,088 | +0.19(+0.40%) |
Oct 09, 2017 | 48.02 | 48.02 | 47.82 | 47.82 | 2,471 | -0.22(-0.46%) |
Oct 06, 2017 | 48.19 | 48.19 | 48.03 | 48.04 | 2,319 | -0.29(-0.60%) |
Oct 05, 2017 | 48.10 | 48.36 | 48.10 | 48.33 | 2,453 | +0.12(+0.25%) |
Oct 04, 2017 | 48.24 | 48.24 | 48.14 | 48.21 | 1,459 | +0.12(+0.24%) |
Oct 03, 2017 | 48.00 | 48.16 | 47.94 | 48.10 | 8,530 | +0.07(+0.15%) |