Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.02 | 51.04 | 51.00 | 51.02 | 2,300,223 | +0.04(+0.08%) |
Jan 30, 2018 | 51.00 | 51.00 | 50.98 | 50.98 | 1,315,462 | +0.01(+0.02%) |
Jan 29, 2018 | 51.00 | 51.00 | 50.96 | 50.97 | 1,894,640 | -0.01(-0.02%) |
Jan 26, 2018 | 50.98 | 51.00 | 50.97 | 50.98 | 1,206,583 | -0.01(-0.02%) |
Jan 25, 2018 | 50.97 | 50.99 | 50.96 | 50.99 | 887,729 | +0.03(+0.06%) |
Jan 24, 2018 | 50.98 | 50.99 | 50.96 | 50.96 | 980,718 | +0.00(+0.00%) |
Jan 23, 2018 | 50.97 | 50.99 | 50.95 | 50.96 | 1,357,833 | +0.03(+0.06%) |
Jan 22, 2018 | 50.97 | 50.98 | 50.93 | 50.93 | 1,653,062 | -0.02(-0.04%) |
Jan 19, 2018 | 50.98 | 50.99 | 50.94 | 50.95 | 1,635,340 | -0.01(-0.02%) |
Jan 18, 2018 | 50.95 | 50.98 | 50.93 | 50.96 | 2,153,466 | +0.03(+0.06%) |
Jan 17, 2018 | 50.93 | 50.96 | 50.92 | 50.93 | 2,450,880 | +0.01(+0.02%) |
Jan 16, 2018 | 50.95 | 50.95 | 50.91 | 50.92 | 1,012,173 | +0.01(+0.02%) |
Jan 12, 2018 | 50.91 | 50.91 | 50.91 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 50.89 | 50.94 | 50.89 | 50.91 | 1,265,832 | +0.04(+0.08%) |
Jan 10, 2018 | 50.92 | 50.93 | 50.87 | 50.87 | 1,381,787 | -0.02(-0.04%) |
Jan 09, 2018 | 50.90 | 50.92 | 50.86 | 50.89 | 5,003,436 | +0.03(+0.06%) |
Jan 08, 2018 | 50.90 | 50.92 | 50.86 | 50.86 | 1,456,440 | -0.02(-0.04%) |
Jan 05, 2018 | 50.90 | 50.91 | 50.87 | 50.88 | 1,078,506 | +0.00(+0.00%) |
Jan 04, 2018 | 50.89 | 50.90 | 50.88 | 50.88 | 1,023,476 | -0.01(-0.02%) |
Jan 03, 2018 | 50.87 | 50.91 | 50.87 | 50.89 | 1,150,388 | +0.02(+0.04%) |
Jan 02, 2018 | 50.84 | 50.89 | 50.83 | 50.87 | 1,380,633 | +0.05(+0.10%) |
Dec 29, 2017 | 50.82 | 50.82 | 50.82 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 50.79 | 50.84 | 50.79 | 50.82 | 945,871 | +0.03(+0.06%) |
Dec 27, 2017 | 50.81 | 50.83 | 50.79 | 50.79 | 1,052,730 | +0.00(+0.00%) |
Dec 26, 2017 | 50.83 | 50.83 | 50.79 | 50.79 | 1,217,663 | -0.03(-0.06%) |
Dec 22, 2017 | 50.83 | 50.85 | 50.79 | 50.82 | 2,083,795 | -0.01(-0.02%) |
Dec 21, 2017 | 50.86 | 50.86 | 50.83 | 50.83 | 772,661 | -0.02(-0.05%) |
Dec 20, 2017 | 50.83 | 50.86 | 50.78 | 50.85 | 3,037,465 | +0.03(+0.06%) |
Dec 19, 2017 | 50.83 | 50.83 | 50.83 | 50.82 | 773,939 | +0.00(+0.00%) |
Dec 18, 2017 | 50.82 | 50.84 | 50.81 | 50.82 | 2,222,068 | +0.01(+0.02%) |
Dec 15, 2017 | 50.82 | 50.83 | 50.80 | 50.81 | 932,532 | +0.01(+0.02%) |
Dec 14, 2017 | 50.82 | 50.82 | 50.80 | 50.80 | 1,368,818 | -0.01(-0.02%) |
Dec 13, 2017 | 50.81 | 50.83 | 50.81 | 50.81 | 716,483 | -0.01(-0.02%) |
Dec 12, 2017 | 50.84 | 50.84 | 50.80 | 50.82 | 1,081,308 | -0.01(-0.02%) |
Dec 11, 2017 | 50.84 | 50.85 | 50.82 | 50.83 | 1,056,330 | -0.01(-0.02%) |
Dec 08, 2017 | 50.84 | 50.85 | 50.82 | 50.84 | 1,271,518 | +0.01(+0.02%) |
Dec 07, 2017 | 50.83 | 50.84 | 50.82 | 50.83 | 1,365,056 | +0.00(+0.00%) |
Dec 06, 2017 | 50.83 | 50.87 | 50.82 | 50.83 | 4,245,941 | +0.01(+0.02%) |
Dec 05, 2017 | 50.86 | 50.86 | 50.82 | 50.82 | 2,439,750 | -0.02(-0.04%) |
Dec 04, 2017 | 50.84 | 50.84 | 50.82 | 50.84 | 1,143,471 | +0.02(+0.04%) |
Dec 01, 2017 | 50.80 | 50.84 | 50.80 | 50.82 | 852,017 | -0.00(-0.00%) |
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%) |