Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 48.50 | 48.50 | 48.50 | 0 | -0.32(-0.65%) | |
Dec 28, 2017 | 48.84 | 49.07 | 48.66 | 48.82 | 61,285 | +0.08(+0.16%) |
Dec 27, 2017 | 48.69 | 49.10 | 48.61 | 48.74 | 67,643 | -0.04(-0.08%) |
Dec 26, 2017 | 49.17 | 49.53 | 48.64 | 48.78 | 66,034 | -0.56(-1.13%) |
Dec 22, 2017 | 50.00 | 50.00 | 49.19 | 49.34 | 58,925 | -0.58(-1.16%) |
Dec 21, 2017 | 50.11 | 50.51 | 49.91 | 49.92 | 85,006 | -0.14(-0.29%) |
Dec 20, 2017 | 50.04 | 50.54 | 49.35 | 50.06 | 171,599 | +0.07(+0.13%) |
Dec 19, 2017 | 50.13 | 50.23 | 49.45 | 49.99 | 248,338 | -0.03(-0.06%) |
Dec 18, 2017 | 49.66 | 50.51 | 49.66 | 50.02 | 153,373 | +0.77(+1.56%) |
Dec 15, 2017 | 48.35 | 49.82 | 48.35 | 49.25 | 502,408 | +1.06(+2.20%) |
Dec 14, 2017 | 48.68 | 49.27 | 48.16 | 48.19 | 147,329 | -0.39(-0.79%) |
Dec 13, 2017 | 48.55 | 49.31 | 48.55 | 48.58 | 167,873 | +0.09(+0.18%) |
Dec 12, 2017 | 48.79 | 48.94 | 48.31 | 48.49 | 132,079 | -0.14(-0.30%) |
Dec 11, 2017 | 48.55 | 48.99 | 48.24 | 48.64 | 85,162 | -0.16(-0.34%) |
Dec 08, 2017 | 49.19 | 49.34 | 48.73 | 48.80 | 118,088 | +0.00(+0.00%) |
Dec 07, 2017 | 49.63 | 49.63 | 48.74 | 100,451 | +0.00(+0.00%) | |
Dec 06, 2017 | 49.24 | 49.61 | 49.07 | 49.24 | 199,976 | -0.08(-0.16%) |
Dec 05, 2017 | 49.40 | 49.78 | 49.11 | 49.32 | 158,756 | -0.13(-0.27%) |
Dec 04, 2017 | 49.97 | 50.07 | 49.44 | 49.45 | 127,547 | -0.11(-0.21%) |
Dec 01, 2017 | 50.08 | 50.08 | 48.67 | 49.56 | 172,858 | -0.81(-1.61%) |
Nov 30, 2017 | 50.95 | 51.15 | 50.24 | 50.37 | 213,359 | -0.36(-0.70%) |
Nov 29, 2017 | 50.78 | 51.02 | 50.23 | 50.73 | 141,626 | -0.09(-0.17%) |
Nov 28, 2017 | 49.85 | 50.92 | 49.41 | 50.81 | 116,436 | +1.02(+2.05%) |
Nov 27, 2017 | 49.90 | 50.14 | 49.59 | 49.79 | 101,177 | -0.07(-0.14%) |
Nov 24, 2017 | 50.04 | 50.04 | 49.53 | 49.86 | 46,936 | -0.04(-0.08%) |
Nov 22, 2017 | 49.97 | 50.54 | 49.83 | 49.90 | 113,940 | -0.10(-0.19%) |
Nov 21, 2017 | 49.49 | 50.14 | 49.49 | 49.99 | 151,814 | +0.69(+1.41%) |
Nov 20, 2017 | 49.15 | 49.55 | 48.91 | 49.30 | 149,329 | +0.07(+0.14%) |
Nov 17, 2017 | 48.68 | 49.38 | 48.63 | 49.23 | 173,912 | +0.23(+0.47%) |
Nov 16, 2017 | 48.25 | 49.08 | 48.25 | 49.00 | 156,699 | +0.90(+1.88%) |
Nov 15, 2017 | 48.07 | 48.42 | 47.83 | 48.10 | 148,340 | -0.29(-0.60%) |
Nov 14, 2017 | 47.98 | 48.46 | 47.79 | 48.39 | 208,305 | +0.16(+0.34%) |
Nov 13, 2017 | 47.81 | 48.52 | 47.81 | 48.23 | 209,150 | -0.01(-0.02%) |
Nov 10, 2017 | 48.18 | 48.54 | 48.18 | 48.23 | 125,578 | -0.12(-0.26%) |
Nov 09, 2017 | 48.88 | 48.90 | 47.79 | 48.36 | 209,989 | -0.94(-1.91%) |
Nov 08, 2017 | 48.60 | 49.52 | 48.46 | 49.30 | 185,430 | +0.33(+0.67%) |
Nov 07, 2017 | 49.21 | 49.43 | 48.30 | 48.97 | 231,917 | -0.22(-0.45%) |
Nov 06, 2017 | 49.05 | 49.53 | 48.13 | 49.19 | 383,291 | +0.15(+0.31%) |
Nov 03, 2017 | 50.37 | 50.79 | 48.96 | 49.04 | 308,775 | -1.53(-3.02%) |
Nov 02, 2017 | 50.42 | 50.84 | 49.62 | 50.57 | 385,958 | +0.28(+0.55%) |
Nov 01, 2017 | 47.60 | 51.47 | 46.98 | 50.29 | 910,266 | +6.75(+15.50%) |
Oct 31, 2017 | 43.39 | 44.12 | 43.24 | 43.54 | 333,014 | +0.12(+0.27%) |
Oct 30, 2017 | 44.15 | 44.27 | 43.31 | 43.43 | 192,892 | -1.04(-2.33%) |
Oct 27, 2017 | 44.33 | 44.47 | 43.67 | 44.46 | 190,105 | +0.36(+0.83%) |
Oct 26, 2017 | 44.13 | 44.32 | 43.72 | 44.10 | 150,701 | +0.09(+0.20%) |
Oct 25, 2017 | 44.19 | 44.37 | 43.80 | 44.01 | 166,454 | -0.23(-0.52%) |
Oct 24, 2017 | 44.08 | 44.42 | 43.91 | 44.24 | 160,869 | +0.36(+0.83%) |
Oct 23, 2017 | 44.18 | 44.27 | 43.72 | 43.88 | 155,603 | -0.24(-0.54%) |
Oct 20, 2017 | 43.89 | 44.32 | 43.53 | 44.12 | 169,609 | +0.70(+1.61%) |
Oct 19, 2017 | 44.29 | 44.29 | 43.22 | 43.42 | 207,238 | -1.15(-2.58%) |
Oct 18, 2017 | 43.19 | 44.80 | 42.91 | 44.57 | 427,363 | +1.67(+3.89%) |
Oct 17, 2017 | 43.06 | 43.16 | 42.75 | 42.90 | 112,556 | -0.11(-0.25%) |
Oct 16, 2017 | 43.47 | 43.50 | 42.65 | 43.00 | 144,768 | -0.20(-0.47%) |
Oct 13, 2017 | 43.29 | 43.43 | 42.92 | 43.20 | 80,553 | +0.12(+0.27%) |
Oct 12, 2017 | 42.84 | 43.23 | 42.63 | 43.09 | 117,806 | +0.12(+0.27%) |
Oct 11, 2017 | 42.87 | 43.18 | 42.72 | 42.97 | 127,241 | +0.12(+0.29%) |
Oct 10, 2017 | 43.00 | 43.43 | 42.51 | 42.85 | 138,141 | +0.18(+0.43%) |
Oct 09, 2017 | 42.75 | 42.96 | 42.41 | 42.67 | 105,719 | -0.12(-0.27%) |
Oct 06, 2017 | 42.83 | 42.98 | 42.45 | 42.78 | 147,924 | -0.12(-0.29%) |
Oct 05, 2017 | 43.30 | 43.64 | 42.85 | 42.91 | 248,586 | -0.36(-0.82%) |
Oct 04, 2017 | 43.16 | 43.52 | 43.04 | 43.26 | 88,705 | -0.01(-0.02%) |
Oct 03, 2017 | 43.27 | 43.28 | 42.80 | 43.27 | 174,847 | +0.04(+0.09%) |