Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 48.46 | 48.46 | 48.46 | 0 | -0.20(-0.41%) | |
Dec 28, 2017 | 48.65 | 48.67 | 48.55 | 48.66 | 97,437 | +0.12(+0.24%) |
Dec 27, 2017 | 48.51 | 48.61 | 48.49 | 48.54 | 134,157 | +0.05(+0.11%) |
Dec 26, 2017 | 48.45 | 48.57 | 48.45 | 48.48 | 98,632 | -0.05(-0.11%) |
Dec 22, 2017 | 48.58 | 48.58 | 48.47 | 48.54 | 125,133 | -0.02(-0.05%) |
Dec 21, 2017 | 48.67 | 48.71 | 48.55 | 48.56 | 113,394 | +0.00(+0.01%) |
Dec 20, 2017 | 48.74 | 48.74 | 48.49 | 48.56 | 138,924 | +0.02(+0.04%) |
Dec 19, 2017 | 48.78 | 48.80 | 48.54 | 48.54 | 334,060 | -0.19(-0.39%) |
Dec 18, 2017 | 48.64 | 48.78 | 48.64 | 48.73 | 108,394 | +0.33(+0.67%) |
Dec 15, 2017 | 48.17 | 48.49 | 48.17 | 48.41 | 128,730 | +0.44(+0.92%) |
Dec 14, 2017 | 48.29 | 48.29 | 47.94 | 47.96 | 189,098 | -0.22(-0.45%) |
Dec 13, 2017 | 48.22 | 48.31 | 48.16 | 48.18 | 78,517 | +0.01(+0.02%) |
Dec 12, 2017 | 48.19 | 48.29 | 48.12 | 48.17 | 107,151 | +0.05(+0.09%) |
Dec 11, 2017 | 48.06 | 48.13 | 47.99 | 48.13 | 200,310 | +0.08(+0.17%) |
Dec 08, 2017 | 47.94 | 48.04 | 47.83 | 48.04 | 634,988 | +0.31(+0.64%) |
Dec 07, 2017 | 47.54 | 47.80 | 47.54 | 47.74 | 165,929 | +0.15(+0.32%) |
Dec 06, 2017 | 47.54 | 47.66 | 47.49 | 47.58 | 109,923 | +0.05(+0.10%) |
Dec 05, 2017 | 47.75 | 47.88 | 47.53 | 47.54 | 217,237 | -0.19(-0.41%) |
Dec 04, 2017 | 48.11 | 48.11 | 47.71 | 47.73 | 182,277 | -0.03(-0.07%) |
Dec 01, 2017 | 47.81 | 47.90 | 47.49 | 47.76 | 145,910 | -0.12(-0.25%) |
Nov 30, 2017 | 47.66 | 48.06 | 47.65 | 47.88 | 158,002 | +0.39(+0.82%) |
Nov 29, 2017 | 47.53 | 47.64 | 47.41 | 47.49 | 128,058 | +0.01(+0.02%) |
Nov 28, 2017 | 47.13 | 47.50 | 47.08 | 47.48 | 168,314 | +0.45(+0.96%) |
Nov 27, 2017 | 47.00 | 47.09 | 46.98 | 47.03 | 124,867 | +0.00(+0.00%) |
Nov 24, 2017 | 47.03 | 47.05 | 46.99 | 47.03 | 43,083 | +0.10(+0.21%) |
Nov 22, 2017 | 47.02 | 47.02 | 46.91 | 46.93 | 146,462 | -0.04(-0.08%) |
Nov 21, 2017 | 46.87 | 47.02 | 46.87 | 46.97 | 157,040 | +0.24(+0.52%) |
Nov 20, 2017 | 46.65 | 46.73 | 46.62 | 46.72 | 139,142 | +0.12(+0.25%) |
Nov 17, 2017 | 46.62 | 46.66 | 46.59 | 46.61 | 77,316 | -0.05(-0.12%) |
Nov 16, 2017 | 46.41 | 46.76 | 46.41 | 46.66 | 102,232 | +0.44(+0.96%) |
Nov 15, 2017 | 46.29 | 46.36 | 46.13 | 46.22 | 91,459 | -0.27(-0.58%) |
Nov 14, 2017 | 46.35 | 46.49 | 46.24 | 46.49 | 104,955 | +0.02(+0.05%) |
Nov 13, 2017 | 46.29 | 46.55 | 46.29 | 46.47 | 86,375 | +0.03(+0.07%) |
Nov 10, 2017 | 46.34 | 46.45 | 46.30 | 46.43 | 109,307 | +0.04(+0.08%) |
Nov 09, 2017 | 46.31 | 46.43 | 46.10 | 46.40 | 129,088 | -0.17(-0.37%) |
Nov 08, 2017 | 46.44 | 46.59 | 46.38 | 46.57 | 193,643 | +0.14(+0.29%) |
Nov 07, 2017 | 46.49 | 46.58 | 46.35 | 46.43 | 83,653 | -0.04(-0.08%) |
Nov 06, 2017 | 46.44 | 46.52 | 46.43 | 46.47 | 105,788 | -0.03(-0.06%) |
Nov 03, 2017 | 46.42 | 46.50 | 46.32 | 46.50 | 86,006 | +0.13(+0.27%) |
Nov 02, 2017 | 46.33 | 46.39 | 46.13 | 46.37 | 657,607 | +0.07(+0.16%) |
Nov 01, 2017 | 46.45 | 46.50 | 46.25 | 46.30 | 227,073 | +0.02(+0.04%) |
Oct 31, 2017 | 46.32 | 46.32 | 46.22 | 46.28 | 200,795 | +0.08(+0.18%) |
Oct 30, 2017 | 46.34 | 46.14 | 46.20 | 82,471 | -0.18(-0.39%) | |
Oct 27, 2017 | 46.31 | 46.42 | 46.18 | 46.38 | 63,763 | +0.23(+0.49%) |
Oct 26, 2017 | 46.13 | 46.22 | 46.10 | 46.15 | 152,612 | +0.12(+0.26%) |
Oct 25, 2017 | 46.16 | 46.21 | 45.77 | 46.04 | 83,736 | -0.16(-0.34%) |
Oct 24, 2017 | 46.24 | 46.27 | 46.15 | 46.19 | 96,910 | +0.03(+0.07%) |
Oct 23, 2017 | 46.32 | 46.33 | 46.13 | 46.16 | 84,189 | -0.07(-0.16%) |
Oct 20, 2017 | 46.15 | 46.26 | 46.14 | 46.24 | 52,362 | +0.25(+0.55%) |
Oct 19, 2017 | 45.81 | 45.98 | 45.71 | 45.98 | 320,708 | -0.02(-0.04%) |
Oct 18, 2017 | 46.03 | 46.03 | 45.94 | 46.00 | 109,270 | +0.08(+0.18%) |
Oct 17, 2017 | 45.89 | 45.92 | 45.84 | 45.92 | 84,557 | +0.06(+0.14%) |
Oct 16, 2017 | 45.85 | 45.89 | 45.77 | 45.86 | 87,542 | +0.04(+0.08%) |
Oct 13, 2017 | 45.82 | 45.89 | 45.77 | 45.82 | 73,130 | +0.06(+0.14%) |
Oct 12, 2017 | 45.73 | 45.81 | 45.69 | 45.76 | 84,253 | -0.02(-0.04%) |
Oct 11, 2017 | 45.70 | 45.77 | 45.70 | 45.77 | 79,042 | +0.05(+0.10%) |
Oct 10, 2017 | 45.72 | 45.74 | 45.62 | 45.73 | 102,768 | +0.14(+0.32%) |
Oct 09, 2017 | 45.75 | 45.75 | 45.55 | 45.59 | 66,149 | -0.13(-0.28%) |
Oct 06, 2017 | 45.65 | 45.72 | 45.63 | 45.71 | 117,192 | -0.02(-0.04%) |
Oct 05, 2017 | 45.55 | 45.74 | 45.55 | 45.73 | 89,538 | +0.22(+0.48%) |
Oct 04, 2017 | 45.40 | 45.54 | 45.39 | 45.51 | 98,977 | +0.10(+0.23%) |
Oct 03, 2017 | 45.33 | 45.41 | 45.31 | 45.41 | 92,094 | +0.11(+0.25%) |