Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 48.31 | 48.31 | 48.31 | 0 | -0.46(-0.95%) | |
Dec 28, 2017 | 48.26 | 48.86 | 48.14 | 48.77 | 83,277 | +0.70(+1.46%) |
Dec 27, 2017 | 48.24 | 48.56 | 48.02 | 48.07 | 95,560 | -0.09(-0.20%) |
Dec 26, 2017 | 48.23 | 49.11 | 46.86 | 48.17 | 61,486 | -0.15(-0.31%) |
Dec 22, 2017 | 48.57 | 48.95 | 48.26 | 48.32 | 66,771 | -0.18(-0.37%) |
Dec 21, 2017 | 46.86 | 48.71 | 46.86 | 48.50 | 127,749 | +1.77(+3.79%) |
Dec 20, 2017 | 47.21 | 47.48 | 46.65 | 46.73 | 107,896 | -0.45(-0.96%) |
Dec 19, 2017 | 47.84 | 47.84 | 47.03 | 47.18 | 124,120 | -0.66(-1.39%) |
Dec 18, 2017 | 48.21 | 50.69 | 47.81 | 47.84 | 165,163 | -0.02(-0.04%) |
Dec 15, 2017 | 47.52 | 48.27 | 46.92 | 47.86 | 602,022 | +0.50(+1.06%) |
Dec 14, 2017 | 48.24 | 48.24 | 47.33 | 47.36 | 129,031 | -0.70(-1.46%) |
Dec 13, 2017 | 47.67 | 48.63 | 46.68 | 48.06 | 168,149 | +0.49(+1.03%) |
Dec 12, 2017 | 47.97 | 48.27 | 46.82 | 47.57 | 255,186 | -0.39(-0.81%) |
Dec 11, 2017 | 48.94 | 49.24 | 47.84 | 47.96 | 134,497 | -0.61(-1.26%) |
Dec 08, 2017 | 49.36 | 49.90 | 48.49 | 48.57 | 114,193 | -0.76(-1.55%) |
Dec 07, 2017 | 49.07 | 49.40 | 48.62 | 49.34 | 58,232 | +0.41(+0.83%) |
Dec 06, 2017 | 49.26 | 49.78 | 48.90 | 48.93 | 82,844 | -0.22(-0.44%) |
Dec 05, 2017 | 49.53 | 49.74 | 48.66 | 49.15 | 163,294 | -0.36(-0.72%) |
Dec 04, 2017 | 50.20 | 50.20 | 49.46 | 49.51 | 126,933 | -0.28(-0.57%) |
Dec 01, 2017 | 50.52 | 51.39 | 49.56 | 49.79 | 187,157 | -0.72(-1.42%) |
Nov 30, 2017 | 50.77 | 51.12 | 50.29 | 50.51 | 113,114 | +0.00(+0.00%) |
Nov 29, 2017 | 51.24 | 51.71 | 50.50 | 50.51 | 143,016 | -0.49(-0.96%) |
Nov 28, 2017 | 50.43 | 51.40 | 49.36 | 51.00 | 142,616 | +0.73(+1.45%) |
Nov 27, 2017 | 50.56 | 50.65 | 50.01 | 50.27 | 84,473 | -0.30(-0.60%) |
Nov 24, 2017 | 50.28 | 50.59 | 49.34 | 50.57 | 30,440 | +0.37(+0.73%) |
Nov 22, 2017 | 50.28 | 50.43 | 49.72 | 50.21 | 67,250 | -0.07(-0.13%) |
Nov 21, 2017 | 49.81 | 50.48 | 49.62 | 50.27 | 197,553 | +0.75(+1.51%) |
Nov 20, 2017 | 49.21 | 49.63 | 48.38 | 49.53 | 53,869 | +0.31(+0.63%) |
Nov 17, 2017 | 48.70 | 49.69 | 48.13 | 49.21 | 129,670 | +0.20(+0.40%) |
Nov 16, 2017 | 47.72 | 49.38 | 47.72 | 49.02 | 94,611 | +1.50(+3.16%) |
Nov 15, 2017 | 47.76 | 48.93 | 47.43 | 47.52 | 109,968 | -0.53(-1.10%) |
Nov 14, 2017 | 47.14 | 48.15 | 47.14 | 48.04 | 63,833 | +0.61(+1.29%) |
Nov 13, 2017 | 46.78 | 47.52 | 46.59 | 47.43 | 60,364 | +0.42(+0.90%) |
Nov 10, 2017 | 48.18 | 48.62 | 46.88 | 47.01 | 122,459 | -1.29(-2.68%) |
Nov 09, 2017 | 48.04 | 48.65 | 47.78 | 48.30 | 80,168 | +0.17(+0.35%) |
Nov 08, 2017 | 47.88 | 48.58 | 47.69 | 48.13 | 104,374 | +0.02(+0.04%) |
Nov 07, 2017 | 49.03 | 49.93 | 47.52 | 48.11 | 146,246 | -0.93(-1.89%) |
Nov 06, 2017 | 50.32 | 50.43 | 48.85 | 49.04 | 74,861 | -1.35(-2.68%) |
Nov 03, 2017 | 50.98 | 51.42 | 49.09 | 50.39 | 125,894 | +0.15(+0.30%) |
Nov 02, 2017 | 49.43 | 50.63 | 49.20 | 50.23 | 125,295 | +0.80(+1.62%) |
Nov 01, 2017 | 49.30 | 49.81 | 46.34 | 49.43 | 70,675 | +0.13(+0.27%) |
Oct 31, 2017 | 48.85 | 49.54 | 48.36 | 49.30 | 123,266 | +0.50(+1.03%) |
Oct 30, 2017 | 49.56 | 49.64 | 48.20 | 48.80 | 101,486 | -0.95(-1.92%) |
Oct 27, 2017 | 50.01 | 50.21 | 49.51 | 49.75 | 106,626 | -0.18(-0.36%) |
Oct 26, 2017 | 50.19 | 50.36 | 49.69 | 49.93 | 76,564 | -0.25(-0.49%) |
Oct 25, 2017 | 49.71 | 50.90 | 49.04 | 50.18 | 90,098 | +0.25(+0.49%) |
Oct 24, 2017 | 49.94 | 50.29 | 49.19 | 49.93 | 53,435 | -0.02(-0.04%) |
Oct 23, 2017 | 50.37 | 50.63 | 49.67 | 49.95 | 59,735 | -0.36(-0.71%) |
Oct 20, 2017 | 50.76 | 50.90 | 50.22 | 50.31 | 64,213 | -0.13(-0.26%) |
Oct 19, 2017 | 50.02 | 50.75 | 48.82 | 50.44 | 70,423 | +0.41(+0.81%) |
Oct 18, 2017 | 49.69 | 50.39 | 49.43 | 50.04 | 78,306 | +0.58(+1.16%) |
Oct 17, 2017 | 49.61 | 50.39 | 49.24 | 49.46 | 64,331 | -0.09(-0.19%) |
Oct 16, 2017 | 49.05 | 49.77 | 49.05 | 49.55 | 84,420 | +0.36(+0.73%) |
Oct 13, 2017 | 49.33 | 49.33 | 48.88 | 49.20 | 114,612 | -0.33(-0.67%) |
Oct 12, 2017 | 49.26 | 50.01 | 49.22 | 49.53 | 111,369 | +0.26(+0.54%) |
Oct 11, 2017 | 49.50 | 49.98 | 46.40 | 49.26 | 78,482 | -0.14(-0.29%) |
Oct 10, 2017 | 50.04 | 50.04 | 48.82 | 49.40 | 128,377 | -0.63(-1.26%) |
Oct 09, 2017 | 51.04 | 51.35 | 49.89 | 50.04 | 138,887 | -1.17(-2.29%) |
Oct 06, 2017 | 51.11 | 51.41 | 50.90 | 51.21 | 53,077 | +0.03(+0.06%) |
Oct 05, 2017 | 50.62 | 51.42 | 50.34 | 51.18 | 94,879 | +0.56(+1.10%) |
Oct 04, 2017 | 50.52 | 51.18 | 50.52 | 50.62 | 75,339 | +0.32(+0.64%) |
Oct 03, 2017 | 50.94 | 51.09 | 49.47 | 50.30 | 112,873 | -0.40(-0.78%) |