Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 47.25 | 47.25 | 47.25 | 0 | -0.03(-0.06%) | |
Dec 28, 2017 | 47.31 | 47.34 | 47.20 | 47.27 | 96,436 | +0.14(+0.30%) |
Dec 27, 2017 | 47.12 | 47.21 | 47.10 | 47.13 | 52,272 | +0.05(+0.11%) |
Dec 26, 2017 | 47.09 | 47.12 | 47.06 | 47.08 | 38,407 | -0.03(-0.05%) |
Dec 22, 2017 | 47.10 | 47.11 | 47.03 | 47.11 | 85,930 | +0.03(+0.05%) |
Dec 21, 2017 | 47.06 | 47.15 | 46.99 | 47.08 | 67,373 | +0.14(+0.31%) |
Dec 20, 2017 | 47.06 | 47.06 | 46.87 | 46.94 | 71,631 | -0.06(-0.13%) |
Dec 19, 2017 | 47.63 | 47.63 | 46.97 | 47.00 | 161,133 | -0.14(-0.30%) |
Dec 18, 2017 | 47.02 | 47.19 | 46.92 | 47.14 | 73,027 | +0.40(+0.85%) |
Dec 15, 2017 | 46.69 | 46.85 | 46.66 | 46.74 | 64,696 | +0.09(+0.20%) |
Dec 14, 2017 | 46.80 | 46.80 | 46.59 | 46.65 | 59,269 | -0.16(-0.34%) |
Dec 13, 2017 | 46.74 | 46.87 | 46.70 | 46.81 | 96,288 | +0.11(+0.23%) |
Dec 12, 2017 | 46.68 | 46.73 | 46.61 | 46.70 | 80,344 | +0.03(+0.07%) |
Dec 11, 2017 | 46.63 | 46.71 | 46.59 | 46.67 | 96,463 | +0.08(+0.16%) |
Dec 08, 2017 | 46.57 | 46.62 | 46.49 | 46.59 | 102,836 | +0.19(+0.42%) |
Dec 07, 2017 | 46.24 | 46.46 | 46.24 | 46.40 | 80,034 | +0.13(+0.27%) |
Dec 06, 2017 | 46.29 | 46.35 | 46.26 | 46.27 | 46,847 | -0.14(-0.31%) |
Dec 05, 2017 | 46.48 | 46.58 | 46.33 | 46.41 | 53,709 | -0.04(-0.09%) |
Dec 04, 2017 | 46.77 | 46.81 | 46.46 | 46.46 | 71,564 | -0.13(-0.27%) |
Dec 01, 2017 | 46.59 | 46.65 | 46.32 | 46.58 | 82,852 | -0.06(-0.13%) |
Nov 30, 2017 | 46.59 | 46.72 | 46.57 | 46.64 | 83,139 | +0.21(+0.45%) |
Nov 29, 2017 | 46.56 | 46.60 | 46.42 | 46.43 | 147,179 | -0.11(-0.24%) |
Nov 28, 2017 | 46.32 | 46.63 | 46.32 | 46.54 | 37,577 | +0.20(+0.44%) |
Nov 27, 2017 | 46.40 | 46.45 | 46.30 | 46.34 | 51,982 | -0.11(-0.24%) |
Nov 24, 2017 | 46.45 | 46.47 | 46.44 | 46.45 | 14,731 | +0.16(+0.35%) |
Nov 22, 2017 | 46.33 | 46.40 | 46.27 | 46.29 | 79,711 | -0.01(-0.02%) |
Nov 21, 2017 | 46.20 | 46.31 | 46.20 | 46.30 | 87,406 | +0.29(+0.62%) |
Nov 20, 2017 | 45.98 | 46.03 | 45.97 | 46.01 | 84,111 | +0.08(+0.18%) |
Nov 17, 2017 | 45.94 | 45.98 | 45.88 | 45.92 | 55,010 | -0.06(-0.13%) |
Nov 16, 2017 | 45.77 | 46.03 | 45.77 | 45.98 | 69,492 | +0.38(+0.83%) |
Nov 15, 2017 | 45.60 | 45.66 | 45.47 | 45.60 | 58,740 | -0.19(-0.41%) |
Nov 14, 2017 | 45.71 | 45.79 | 45.63 | 45.79 | 53,685 | -0.04(-0.09%) |
Nov 13, 2017 | 45.67 | 45.86 | 45.67 | 45.83 | 57,550 | -0.06(-0.14%) |
Nov 10, 2017 | 45.87 | 45.93 | 45.85 | 45.89 | 71,145 | -0.06(-0.12%) |
Nov 09, 2017 | 45.92 | 46.02 | 45.76 | 45.95 | 57,562 | -0.19(-0.42%) |
Nov 08, 2017 | 46.09 | 46.19 | 46.07 | 46.14 | 62,864 | +0.05(+0.11%) |
Nov 07, 2017 | 46.15 | 46.19 | 46.03 | 46.09 | 66,360 | -0.10(-0.22%) |
Nov 06, 2017 | 46.08 | 46.21 | 46.07 | 46.19 | 43,854 | +0.13(+0.28%) |
Nov 03, 2017 | 46.03 | 46.09 | 45.95 | 46.07 | 71,739 | +0.03(+0.05%) |
Nov 02, 2017 | 45.96 | 46.04 | 45.88 | 46.04 | 47,526 | +0.03(+0.07%) |
Nov 01, 2017 | 46.25 | 46.25 | 45.94 | 46.01 | 67,553 | +0.12(+0.26%) |
Oct 31, 2017 | 45.85 | 45.98 | 45.82 | 45.89 | 124,425 | +0.11(+0.24%) |
Oct 30, 2017 | 45.87 | 45.87 | 45.76 | 45.78 | 182,140 | -0.08(-0.18%) |
Oct 27, 2017 | 45.75 | 45.87 | 45.66 | 45.87 | 36,400 | +0.21(+0.46%) |
Oct 26, 2017 | 45.69 | 45.73 | 45.60 | 45.65 | 74,240 | +0.09(+0.20%) |
Oct 25, 2017 | 45.69 | 45.71 | 45.40 | 45.56 | 58,908 | -0.21(-0.46%) |
Oct 24, 2017 | 45.73 | 45.81 | 45.72 | 45.77 | 56,383 | +0.05(+0.11%) |
Oct 23, 2017 | 45.90 | 45.90 | 45.70 | 45.72 | 38,444 | -0.10(-0.21%) |
Oct 20, 2017 | 45.83 | 45.86 | 45.73 | 45.82 | 45,514 | +0.11(+0.23%) |
Oct 19, 2017 | 45.65 | 45.74 | 45.60 | 45.71 | 56,290 | -0.11(-0.24%) |
Oct 18, 2017 | 45.77 | 45.85 | 45.76 | 45.82 | 47,876 | +0.05(+0.11%) |
Oct 17, 2017 | 45.70 | 45.77 | 45.67 | 45.77 | 39,547 | -0.05(-0.11%) |
Oct 16, 2017 | 45.84 | 45.86 | 45.74 | 45.82 | 53,375 | +0.01(+0.02%) |
Oct 13, 2017 | 45.83 | 45.95 | 45.74 | 45.81 | 75,261 | +0.16(+0.35%) |
Oct 12, 2017 | 45.70 | 45.71 | 45.62 | 45.65 | 47,192 | -0.03(-0.06%) |
Oct 11, 2017 | 45.59 | 45.68 | 45.58 | 45.68 | 47,242 | +0.08(+0.19%) |
Oct 10, 2017 | 45.50 | 45.60 | 45.46 | 45.60 | 47,554 | +0.22(+0.48%) |
Oct 09, 2017 | 45.49 | 45.49 | 45.28 | 45.38 | 61,321 | -0.04(-0.09%) |
Oct 06, 2017 | 45.34 | 45.42 | 45.31 | 45.42 | 62,250 | -0.03(-0.07%) |
Oct 05, 2017 | 45.43 | 45.47 | 45.33 | 45.45 | 94,263 | +0.18(+0.39%) |
Oct 04, 2017 | 45.35 | 45.38 | 45.24 | 45.27 | 63,771 | -0.07(-0.15%) |
Oct 03, 2017 | 45.27 | 45.34 | 45.22 | 45.34 | 50,343 | +0.15(+0.33%) |