Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 50.64 | 50.64 | 50.64 | 0 | -1.14(-2.20%) | |
Dec 28, 2017 | 51.78 | 52.04 | 51.30 | 51.78 | 58,135 | +0.11(+0.21%) |
Dec 27, 2017 | 51.67 | 52.53 | 51.64 | 51.67 | 83,732 | -0.06(-0.13%) |
Dec 26, 2017 | 50.85 | 51.92 | 50.85 | 51.74 | 51,022 | +0.89(+1.75%) |
Dec 22, 2017 | 49.23 | 50.95 | 49.23 | 50.85 | 59,654 | +0.99(+1.98%) |
Dec 21, 2017 | 49.69 | 50.11 | 49.49 | 49.86 | 34,624 | +0.28(+0.56%) |
Dec 20, 2017 | 50.13 | 50.86 | 49.32 | 49.58 | 66,104 | -0.22(-0.45%) |
Dec 19, 2017 | 50.62 | 50.72 | 49.50 | 49.80 | 105,003 | -0.84(-1.66%) |
Dec 18, 2017 | 50.55 | 51.91 | 49.64 | 50.64 | 92,089 | +0.58(+1.16%) |
Dec 15, 2017 | 49.24 | 50.51 | 49.24 | 50.06 | 345,628 | +1.04(+2.13%) |
Dec 14, 2017 | 50.20 | 50.59 | 48.89 | 49.02 | 192,930 | -1.60(-3.16%) |
Dec 13, 2017 | 51.28 | 52.25 | 50.51 | 50.62 | 167,333 | -0.72(-1.40%) |
Dec 12, 2017 | 51.14 | 51.55 | 50.88 | 51.34 | 98,721 | +0.26(+0.51%) |
Dec 11, 2017 | 50.67 | 51.67 | 50.58 | 51.08 | 103,164 | +0.58(+1.15%) |
Dec 08, 2017 | 50.46 | 50.81 | 49.82 | 50.50 | 180,764 | +0.00(+0.00%) |
Dec 07, 2017 | 50.19 | 50.46 | 49.62 | 98,970 | +0.00(+0.00%) | |
Dec 06, 2017 | 50.27 | 50.83 | 50.11 | 50.38 | 79,720 | -0.06(-0.11%) |
Dec 05, 2017 | 50.37 | 50.66 | 49.88 | 50.43 | 63,065 | +0.14(+0.28%) |
Dec 04, 2017 | 49.88 | 50.94 | 49.88 | 50.29 | 95,413 | +0.76(+1.53%) |
Dec 01, 2017 | 49.56 | 49.56 | 48.30 | 49.54 | 88,189 | +0.01(+0.02%) |
Nov 30, 2017 | 51.48 | 51.63 | 49.16 | 49.53 | 142,075 | -1.56(-3.06%) |
Nov 29, 2017 | 49.36 | 51.17 | 48.37 | 51.09 | 123,669 | +1.63(+3.30%) |
Nov 28, 2017 | 48.16 | 49.57 | 47.96 | 49.46 | 54,520 | +1.39(+2.90%) |
Nov 27, 2017 | 47.83 | 48.18 | 47.56 | 48.06 | 95,495 | +0.29(+0.60%) |
Nov 24, 2017 | 48.61 | 48.63 | 47.69 | 47.78 | 28,911 | -0.80(-1.65%) |
Nov 22, 2017 | 49.13 | 49.35 | 48.48 | 48.58 | 58,792 | -0.50(-1.01%) |
Nov 21, 2017 | 48.63 | 49.36 | 48.62 | 49.08 | 78,717 | +0.23(+0.47%) |
Nov 20, 2017 | 48.22 | 48.94 | 47.89 | 48.85 | 50,597 | +0.73(+1.51%) |
Nov 17, 2017 | 47.80 | 48.35 | 47.80 | 48.12 | 62,653 | +0.06(+0.12%) |
Nov 16, 2017 | 47.99 | 48.49 | 47.85 | 48.06 | 64,942 | +0.30(+0.64%) |
Nov 15, 2017 | 47.01 | 47.95 | 46.77 | 47.76 | 80,765 | +0.28(+0.58%) |
Nov 14, 2017 | 46.65 | 47.72 | 46.65 | 47.48 | 64,351 | +0.57(+1.22%) |
Nov 13, 2017 | 47.10 | 47.40 | 46.37 | 46.91 | 85,780 | -0.41(-0.88%) |
Nov 10, 2017 | 46.87 | 47.74 | 46.80 | 47.33 | 72,243 | +0.28(+0.59%) |
Nov 09, 2017 | 46.93 | 47.46 | 46.52 | 47.05 | 93,303 | -0.51(-1.07%) |
Nov 08, 2017 | 49.78 | 51.25 | 46.67 | 47.56 | 274,695 | -4.73(-9.04%) |
Nov 07, 2017 | 52.73 | 53.25 | 51.85 | 52.29 | 84,858 | -0.82(-1.54%) |
Nov 06, 2017 | 53.29 | 53.55 | 53.01 | 53.11 | 45,925 | -0.24(-0.45%) |
Nov 03, 2017 | 53.71 | 53.71 | 53.23 | 53.35 | 51,796 | -0.30(-0.55%) |
Nov 02, 2017 | 53.47 | 53.96 | 52.85 | 53.64 | 61,110 | +0.08(+0.15%) |
Nov 01, 2017 | 54.39 | 54.83 | 53.11 | 53.56 | 65,602 | -0.41(-0.75%) |
Oct 31, 2017 | 53.72 | 54.24 | 53.42 | 53.96 | 76,609 | +0.29(+0.53%) |
Oct 30, 2017 | 54.04 | 54.30 | 53.37 | 53.68 | 55,395 | -0.57(-1.05%) |
Oct 27, 2017 | 54.22 | 54.43 | 53.93 | 54.25 | 82,203 | -0.07(-0.14%) |
Oct 26, 2017 | 54.08 | 54.56 | 54.03 | 54.32 | 64,197 | +0.45(+0.84%) |
Oct 25, 2017 | 53.72 | 54.33 | 53.13 | 53.87 | 78,308 | +0.03(+0.05%) |
Oct 24, 2017 | 54.16 | 54.31 | 53.56 | 53.84 | 95,431 | -0.28(-0.51%) |
Oct 23, 2017 | 54.51 | 54.64 | 53.85 | 54.12 | 93,455 | -0.36(-0.66%) |
Oct 20, 2017 | 53.04 | 55.02 | 52.52 | 54.48 | 179,841 | +2.35(+4.51%) |
Oct 19, 2017 | 47.06 | 52.21 | 47.06 | 52.13 | 254,019 | +4.82(+10.19%) |
Oct 18, 2017 | 47.55 | 47.71 | 47.29 | 47.31 | 75,011 | +0.06(+0.12%) |
Oct 17, 2017 | 47.47 | 47.73 | 47.12 | 47.25 | 44,693 | -0.34(-0.72%) |
Oct 16, 2017 | 47.06 | 47.64 | 46.91 | 47.59 | 47,571 | +0.53(+1.14%) |
Oct 13, 2017 | 47.13 | 47.40 | 46.67 | 47.06 | 47,625 | -0.07(-0.16%) |
Oct 12, 2017 | 46.93 | 47.50 | 46.93 | 47.13 | 64,139 | +0.23(+0.49%) |
Oct 11, 2017 | 46.92 | 47.13 | 46.68 | 46.90 | 61,991 | +0.14(+0.30%) |
Oct 10, 2017 | 46.45 | 46.79 | 45.99 | 46.77 | 61,724 | +0.74(+1.60%) |
Oct 09, 2017 | 46.65 | 46.68 | 45.72 | 46.03 | 75,023 | -0.63(-1.34%) |
Oct 06, 2017 | 46.29 | 46.77 | 45.86 | 46.65 | 81,330 | +0.22(+0.48%) |
Oct 05, 2017 | 46.60 | 46.88 | 46.15 | 46.43 | 85,486 | -0.15(-0.32%) |
Oct 04, 2017 | 47.32 | 47.32 | 46.43 | 46.58 | 66,780 | -0.83(-1.75%) |
Oct 03, 2017 | 47.16 | 48.07 | 46.97 | 47.41 | 143,082 | +0.52(+1.10%) |