Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.34 | 54.87 | 53.74 | 54.63 | 34,945 | +1.62(+3.06%) |
Sep 28, 2017 | 50.63 | 53.08 | 50.63 | 53.01 | 16,154 | +2.32(+4.57%) |
Sep 27, 2017 | 50.17 | 50.84 | 49.18 | 50.69 | 19,455 | +0.81(+1.62%) |
Sep 26, 2017 | 48.86 | 50.28 | 48.86 | 49.88 | 30,540 | +1.26(+2.58%) |
Sep 25, 2017 | 48.02 | 48.72 | 47.38 | 48.63 | 7,621 | +1.10(+2.32%) |
Sep 22, 2017 | 47.62 | 48.35 | 47.53 | 47.53 | 4,727 | +0.09(+0.18%) |
Sep 21, 2017 | 46.55 | 47.56 | 46.55 | 47.44 | 8,453 | +0.54(+1.15%) |
Sep 20, 2017 | 47.53 | 48.11 | 46.85 | 46.90 | 16,921 | -1.57(-3.25%) |
Sep 19, 2017 | 48.10 | 48.60 | 47.56 | 48.47 | 11,197 | +0.59(+1.24%) |
Sep 18, 2017 | 46.61 | 48.09 | 46.61 | 47.88 | 12,292 | +0.91(+1.93%) |
Sep 15, 2017 | 48.04 | 48.04 | 46.11 | 46.97 | 17,561 | -0.27(-0.58%) |
Sep 14, 2017 | 46.48 | 47.52 | 46.31 | 47.24 | 17,349 | +0.42(+0.90%) |
Sep 13, 2017 | 48.88 | 48.98 | 46.16 | 46.82 | 26,435 | -1.77(-3.65%) |
Sep 12, 2017 | 47.21 | 48.60 | 47.21 | 48.60 | 23,610 | +1.63(+3.48%) |
Sep 11, 2017 | 46.51 | 47.01 | 45.71 | 46.97 | 51,830 | +0.98(+2.14%) |
Sep 08, 2017 | 44.31 | 46.71 | 44.15 | 45.98 | 53,566 | +1.49(+3.36%) |
Sep 07, 2017 | 45.25 | 45.25 | 44.11 | 44.49 | 24,535 | -0.12(-0.26%) |
Sep 06, 2017 | 44.54 | 44.92 | 43.81 | 44.60 | 15,518 | +0.76(+1.74%) |
Sep 05, 2017 | 46.10 | 46.10 | 42.92 | 43.84 | 19,617 | -1.04(-2.32%) |
Sep 01, 2017 | 45.29 | 45.29 | 44.51 | 44.88 | 12,143 | +0.47(+1.06%) |
Aug 31, 2017 | 42.92 | 44.41 | 42.92 | 44.41 | 16,919 | +2.06(+4.88%) |
Aug 30, 2017 | 41.84 | 42.75 | 41.84 | 42.35 | 11,584 | +0.76(+1.83%) |
Aug 29, 2017 | 42.05 | 42.05 | 40.61 | 41.59 | 13,015 | -0.29(-0.70%) |
Aug 28, 2017 | 42.37 | 42.37 | 41.64 | 41.88 | 4,744 | -0.49(-1.15%) |
Aug 25, 2017 | 41.62 | 42.46 | 41.62 | 42.36 | 4,000 | +1.32(+3.22%) |
Aug 24, 2017 | 41.78 | 41.78 | 41.04 | 41.04 | 4,347 | -0.51(-1.23%) |
Aug 23, 2017 | 42.16 | 42.16 | 41.13 | 41.56 | 11,001 | -1.29(-3.01%) |
Aug 22, 2017 | 42.55 | 42.85 | 41.83 | 42.85 | 9,562 | -0.00(-0.01%) |
Aug 21, 2017 | 42.46 | 42.96 | 41.98 | 42.85 | 8,202 | +0.06(+0.13%) |
Aug 18, 2017 | 43.80 | 43.80 | 42.35 | 42.80 | 5,232 | -2.23(-4.96%) |
Aug 17, 2017 | 45.20 | 45.29 | 44.99 | 45.03 | 1,106 | -1.48(-3.17%) |
Aug 16, 2017 | 46.51 | 46.51 | 46.40 | 46.50 | 1,246 | +0.42(+0.91%) |
Aug 15, 2017 | 47.23 | 47.23 | 45.98 | 46.09 | 3,524 | -0.69(-1.48%) |
Aug 14, 2017 | 45.55 | 46.96 | 45.55 | 46.78 | 4,664 | +1.99(+4.44%) |
Aug 11, 2017 | 44.04 | 44.88 | 43.59 | 44.79 | 3,283 | +0.19(+0.41%) |
Aug 10, 2017 | 45.68 | 45.72 | 44.60 | 44.60 | 4,355 | -2.70(-5.70%) |
Aug 09, 2017 | 46.79 | 47.47 | 46.45 | 47.30 | 3,919 | -0.48(-1.00%) |
Aug 08, 2017 | 48.12 | 48.36 | 47.54 | 47.78 | 2,864 | +0.16(+0.33%) |
Aug 07, 2017 | 48.64 | 48.64 | 47.17 | 47.62 | 6,856 | -0.02(-0.04%) |
Aug 04, 2017 | 46.86 | 47.96 | 46.86 | 47.64 | 7,501 | +1.52(+3.30%) |
Aug 03, 2017 | 46.29 | 46.29 | 45.87 | 46.12 | 785 | -0.28(-0.59%) |
Aug 02, 2017 | 46.16 | 46.75 | 45.51 | 46.40 | 8,589 | +0.28(+0.61%) |
Aug 01, 2017 | 44.48 | 46.14 | 44.48 | 46.11 | 4,540 | +2.08(+4.73%) |
Jul 31, 2017 | 45.15 | 45.15 | 43.63 | 44.03 | 7,433 | -0.48(-1.07%) |
Jul 28, 2017 | 45.11 | 45.32 | 43.61 | 44.51 | 3,485 | -0.72(-1.59%) |
Jul 27, 2017 | 45.77 | 46.09 | 45.08 | 45.23 | 2,604 | -0.49(-1.08%) |
Jul 26, 2017 | 45.43 | 46.20 | 45.43 | 45.72 | 4,692 | -1.14(-2.43%) |
Jul 25, 2017 | 45.65 | 46.85 | 45.65 | 46.85 | 3,649 | +1.47(+3.24%) |
Jul 24, 2017 | 45.63 | 45.66 | 45.25 | 45.38 | 4,139 | -0.43(-0.94%) |
Jul 21, 2017 | 44.68 | 46.09 | 44.68 | 45.81 | 2,881 | +1.12(+2.50%) |
Jul 20, 2017 | 45.25 | 45.28 | 44.08 | 44.70 | 7,267 | -1.65(-3.56%) |
Jul 19, 2017 | 45.09 | 46.46 | 45.09 | 46.35 | 13,566 | +1.09(+2.41%) |
Jul 18, 2017 | 45.71 | 46.29 | 44.12 | 45.26 | 9,705 | -2.00(-4.23%) |
Jul 17, 2017 | 47.47 | 47.47 | 46.50 | 47.25 | 8,938 | +0.34(+0.73%) |
Jul 14, 2017 | 46.57 | 47.07 | 46.57 | 46.91 | 3,178 | +0.30(+0.65%) |
Jul 13, 2017 | 46.57 | 47.25 | 46.12 | 46.61 | 2,366 | +0.27(+0.58%) |
Jul 12, 2017 | 46.60 | 46.60 | 45.73 | 46.34 | 1,318 | -0.11(-0.24%) |
Jul 11, 2017 | 47.29 | 47.29 | 45.31 | 46.45 | 8,693 | -1.02(-2.16%) |
Jul 10, 2017 | 46.85 | 47.49 | 45.97 | 47.48 | 8,843 | +1.41(+3.06%) |
Jul 07, 2017 | 44.29 | 46.36 | 44.29 | 46.07 | 9,236 | +2.90(+6.73%) |
Jul 06, 2017 | 43.61 | 43.73 | 42.85 | 43.16 | 9,102 | -1.24(-2.79%) |
Jul 05, 2017 | 43.92 | 44.61 | 43.34 | 44.40 | 5,350 | +0.13(+0.29%) |