Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 49.42 | 49.89 | 49.14 | 49.89 | 3,424 | +1.31(+2.70%) |
Oct 30, 2017 | 49.73 | 49.73 | 48.58 | 48.58 | 2,408 | -0.86(-1.74%) |
Oct 27, 2017 | 48.91 | 49.44 | 48.91 | 49.44 | 1,738 | +0.34(+0.69%) |
Oct 26, 2017 | 48.21 | 49.10 | 48.21 | 49.10 | 1,004 | -0.22(-0.45%) |
Oct 25, 2017 | 49.33 | 49.33 | 49.33 | 49.33 | 492 | -0.16(-0.32%) |
Oct 24, 2017 | 50.98 | 50.98 | 49.48 | 49.48 | 2,644 | -0.08(-0.15%) |
Oct 23, 2017 | 49.56 | 49.56 | 49.56 | 49.56 | 450 | -0.12(-0.25%) |
Oct 20, 2017 | 49.99 | 49.99 | 49.35 | 49.68 | 2,272 | -0.02(-0.03%) |
Oct 19, 2017 | 49.29 | 49.70 | 48.54 | 49.70 | 1,576 | +0.28(+0.56%) |
Oct 18, 2017 | 49.03 | 49.42 | 48.98 | 49.42 | 2,438 | +0.05(+0.10%) |
Oct 17, 2017 | 49.38 | 49.38 | 49.38 | 49.38 | 308 | -0.03(-0.07%) |
Oct 16, 2017 | 49.41 | 49.41 | 49.41 | 49.41 | 382 | +0.26(+0.54%) |
Oct 13, 2017 | 49.30 | 49.30 | 49.15 | 49.15 | 684 | -0.37(-0.75%) |
Oct 12, 2017 | 48.95 | 49.42 | 48.69 | 49.52 | 4,370 | +0.29(+0.59%) |
Oct 11, 2017 | 48.95 | 49.23 | 48.95 | 49.23 | 1,000 | +0.69(+1.42%) |
Oct 10, 2017 | 48.49 | 48.59 | 48.49 | 48.54 | 1,584 | -0.13(-0.28%) |
Oct 09, 2017 | 49.17 | 49.17 | 48.45 | 48.67 | 3,940 | -0.18(-0.37%) |
Oct 06, 2017 | 49.50 | 49.50 | 48.75 | 48.85 | 1,546 | -0.16(-0.33%) |
Oct 05, 2017 | 49.47 | 49.66 | 49.02 | 49.02 | 32,748 | -0.88(-1.75%) |
Oct 04, 2017 | 49.82 | 49.92 | 49.82 | 49.89 | 1,520 | -0.01(-0.02%) |
Oct 02, 2017 | 49.90 | 80 | -1.42(-2.77%) | |||
Sep 29, 2017 | 51.00 | 51.32 | 51.00 | 51.32 | 2,714 | +0.43(+0.85%) |
Sep 28, 2017 | 48.48 | 51.03 | 48.48 | 50.88 | 6,786 | +2.48(+5.12%) |
Sep 26, 2017 | 48.41 | 48.41 | 48.41 | 0 | +0.18(+0.37%) | |
Sep 25, 2017 | 48.14 | 48.23 | 47.91 | 48.23 | 3,984 | -0.58(-1.18%) |
Sep 20, 2017 | 48.81 | 130 | -0.76(-1.54%) | |||
Sep 18, 2017 | 49.57 | 368 | -0.03(-0.06%) | |||
Sep 15, 2017 | 49.49 | 49.60 | 49.49 | 49.60 | 1,480 | +0.43(+0.86%) |
Sep 14, 2017 | 48.77 | 49.17 | 48.77 | 49.17 | 1,848 | -0.28(-0.56%) |
Sep 13, 2017 | 49.24 | 49.45 | 49.24 | 49.45 | 800 | +0.20(+0.41%) |
Sep 12, 2017 | 48.70 | 49.25 | 48.70 | 49.25 | 2,212 | +0.01(+0.01%) |
Sep 11, 2017 | 48.55 | 49.25 | 48.55 | 49.24 | 1,522 | +1.08(+2.24%) |
Sep 07, 2017 | 48.17 | 66 | +0.02(+0.03%) | |||
Sep 06, 2017 | 48.15 | 48.15 | 48.15 | 48.15 | 204 | +0.06(+0.12%) |
Sep 05, 2017 | 47.74 | 48.09 | 47.74 | 48.09 | 2,410 | +0.35(+0.73%) |
Sep 01, 2017 | 47.73 | 47.95 | 47.67 | 47.74 | 4,692 | +0.08(+0.16%) |
Aug 29, 2017 | 47.67 | 26 | +0.20(+0.42%) | |||
Aug 28, 2017 | 47.31 | 47.47 | 47.23 | 47.47 | 4,848 | -0.03(-0.06%) |
Aug 24, 2017 | 47.49 | 128 | -1.34(-2.75%) | |||
Aug 22, 2017 | 48.84 | 104 | +0.68(+1.41%) | |||
Aug 21, 2017 | 48.15 | 48.15 | 48.15 | 48.15 | 402 | -0.84(-1.72%) |
Aug 17, 2017 | 48.99 | 48.99 | 48.99 | 0 | +0.27(+0.55%) | |
Aug 16, 2017 | 48.72 | 48.73 | 48.72 | 48.73 | 2,200 | +0.50(+1.03%) |
Aug 15, 2017 | 48.98 | 48.98 | 48.23 | 48.23 | 1,472 | -0.71(-1.44%) |
Aug 14, 2017 | 48.95 | 49.69 | 48.94 | 48.94 | 1,684 | +0.65(+1.34%) |
Aug 11, 2017 | 47.61 | 48.34 | 47.61 | 48.29 | 1,474 | +0.61(+1.28%) |
Aug 10, 2017 | 47.79 | 47.79 | 47.50 | 47.68 | 2,338 | -0.63(-1.31%) |
Aug 09, 2017 | 46.77 | 48.31 | 46.77 | 48.31 | 1,524 | +0.84(+1.78%) |
Aug 07, 2017 | 47.47 | 2 | +0.37(+0.80%) | |||
Aug 04, 2017 | 47.13 | 47.13 | 47.10 | 47.10 | 472 | -0.35(-0.74%) |
Aug 02, 2017 | 47.45 | 52 | -0.05(-0.12%) |