Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.70 | 49.80 | 49.15 | 49.25 | 66,241 | -0.30(-0.61%) |
Sep 28, 2017 | 49.10 | 49.90 | 48.90 | 49.55 | 51,866 | +0.15(+0.30%) |
Sep 27, 2017 | 49.25 | 49.70 | 48.70 | 49.40 | 132,156 | +0.40(+0.82%) |
Sep 26, 2017 | 47.45 | 49.15 | 47.45 | 49.00 | 56,203 | +1.60(+3.38%) |
Sep 25, 2017 | 47.05 | 47.68 | 46.67 | 47.40 | 66,635 | +0.25(+0.53%) |
Sep 22, 2017 | 46.60 | 47.35 | 46.48 | 47.15 | 52,098 | +0.45(+0.96%) |
Sep 21, 2017 | 47.65 | 47.75 | 46.65 | 46.70 | 37,340 | -1.00(-2.10%) |
Sep 20, 2017 | 47.25 | 48.15 | 47.25 | 47.70 | 62,399 | +0.45(+0.95%) |
Sep 19, 2017 | 46.80 | 47.35 | 46.70 | 47.25 | 56,935 | +0.55(+1.18%) |
Sep 18, 2017 | 46.50 | 47.30 | 46.25 | 46.70 | 42,612 | +0.30(+0.65%) |
Sep 15, 2017 | 46.25 | 46.65 | 46.00 | 46.40 | 165,510 | +0.25(+0.54%) |
Sep 14, 2017 | 46.40 | 46.75 | 46.10 | 46.15 | 43,613 | -0.35(-0.75%) |
Sep 13, 2017 | 46.80 | 47.20 | 46.30 | 46.50 | 100,841 | -0.45(-0.96%) |
Sep 12, 2017 | 47.10 | 47.60 | 46.70 | 46.95 | 61,150 | -0.15(-0.32%) |
Sep 11, 2017 | 46.50 | 47.60 | 46.15 | 47.10 | 84,228 | +0.85(+1.84%) |
Sep 08, 2017 | 45.75 | 46.35 | 45.40 | 46.25 | 50,866 | +0.50(+1.09%) |
Sep 07, 2017 | 45.75 | 46.10 | 45.35 | 45.75 | 78,983 | +0.00(+0.00%) |
Sep 06, 2017 | 45.70 | 45.80 | 45.00 | 45.75 | 85,321 | +0.25(+0.55%) |
Sep 05, 2017 | 46.30 | 46.50 | 45.05 | 45.50 | 74,024 | -0.80(-1.73%) |
Sep 01, 2017 | 46.65 | 46.85 | 46.45 | 46.30 | 49,323 | -0.20(-0.43%) |
Aug 31, 2017 | 45.45 | 46.65 | 45.45 | 46.50 | 80,398 | +1.25(+2.76%) |
Aug 30, 2017 | 45.20 | 45.53 | 44.90 | 45.25 | 80,919 | +0.00(+0.00%) |
Aug 29, 2017 | 45.05 | 45.45 | 44.85 | 45.25 | 121,369 | +0.10(+0.22%) |
Aug 28, 2017 | 45.40 | 45.40 | 44.90 | 45.15 | 64,716 | -0.05(-0.11%) |
Aug 25, 2017 | 45.20 | 45.50 | 44.65 | 45.20 | 54,542 | +0.15(+0.33%) |
Aug 24, 2017 | 44.80 | 45.15 | 44.60 | 45.05 | 41,349 | +0.30(+0.67%) |
Aug 23, 2017 | 44.75 | 45.15 | 44.55 | 44.75 | 48,898 | -0.15(-0.33%) |
Aug 22, 2017 | 45.10 | 45.55 | 44.30 | 44.90 | 131,784 | -0.05(-0.11%) |
Aug 21, 2017 | 45.05 | 45.85 | 44.92 | 44.95 | 76,476 | -0.20(-0.44%) |
Aug 18, 2017 | 44.90 | 45.55 | 44.85 | 45.15 | 73,484 | -0.10(-0.22%) |
Aug 17, 2017 | 45.25 | 46.75 | 45.05 | 45.25 | 107,775 | -0.20(-0.44%) |
Aug 16, 2017 | 45.40 | 45.90 | 45.10 | 45.45 | 63,414 | +0.20(+0.44%) |
Aug 15, 2017 | 45.35 | 45.55 | 45.00 | 45.25 | 53,954 | +0.00(+0.00%) |
Aug 14, 2017 | 44.75 | 45.90 | 44.75 | 45.25 | 135,925 | +0.70(+1.57%) |
Aug 11, 2017 | 45.20 | 46.10 | 44.50 | 44.55 | 88,963 | -0.70(-1.55%) |
Aug 10, 2017 | 44.90 | 45.35 | 44.25 | 45.25 | 111,779 | +0.30(+0.67%) |
Aug 09, 2017 | 44.85 | 45.30 | 44.65 | 44.95 | 98,737 | +0.00(+0.00%) |
Aug 08, 2017 | 45.15 | 46.10 | 44.18 | 44.95 | 79,824 | -0.15(-0.33%) |
Aug 07, 2017 | 46.75 | 46.75 | 44.95 | 45.10 | 107,094 | -1.60(-3.43%) |
Aug 04, 2017 | 45.00 | 46.95 | 45.00 | 46.70 | 129,193 | +1.70(+3.78%) |
Aug 03, 2017 | 46.00 | 48.15 | 44.05 | 45.00 | 187,357 | -4.05(-8.26%) |
Aug 02, 2017 | 49.45 | 49.45 | 48.55 | 49.05 | 83,752 | -0.50(-1.01%) |
Aug 01, 2017 | 49.35 | 49.75 | 48.70 | 49.55 | 63,266 | +0.40(+0.81%) |
Jul 31, 2017 | 48.70 | 50.10 | 48.65 | 49.15 | 123,206 | +0.50(+1.03%) |
Jul 28, 2017 | 49.20 | 49.40 | 48.20 | 48.65 | 151,051 | -0.75(-1.52%) |
Jul 27, 2017 | 49.15 | 49.95 | 47.96 | 49.40 | 98,317 | +0.35(+0.71%) |
Jul 26, 2017 | 49.65 | 49.85 | 48.60 | 49.05 | 83,675 | -0.45(-0.91%) |
Jul 25, 2017 | 49.10 | 50.00 | 48.95 | 49.50 | 73,696 | +0.65(+1.33%) |
Jul 24, 2017 | 49.55 | 49.70 | 48.62 | 48.85 | 103,876 | -0.70(-1.41%) |
Jul 21, 2017 | 49.95 | 49.95 | 48.80 | 49.55 | 116,779 | +0.10(+0.20%) |
Jul 20, 2017 | 49.45 | 50.09 | 48.95 | 49.45 | 106,804 | -0.20(-0.40%) |
Jul 19, 2017 | 48.90 | 49.70 | 48.88 | 49.65 | 134,192 | +0.85(+1.74%) |
Jul 18, 2017 | 48.10 | 48.90 | 47.85 | 48.80 | 114,444 | +0.60(+1.24%) |
Jul 17, 2017 | 48.50 | 48.85 | 48.10 | 48.20 | 66,205 | -0.25(-0.52%) |
Jul 14, 2017 | 47.30 | 48.70 | 46.95 | 48.45 | 92,560 | +0.90(+1.89%) |
Jul 13, 2017 | 46.70 | 47.85 | 46.55 | 47.55 | 188,740 | +0.65(+1.39%) |
Jul 12, 2017 | 46.20 | 46.90 | 46.05 | 46.90 | 87,341 | +0.90(+1.96%) |
Jul 11, 2017 | 45.90 | 46.30 | 45.40 | 46.00 | 71,852 | +0.15(+0.33%) |
Jul 10, 2017 | 44.70 | 46.15 | 44.65 | 45.85 | 70,254 | +1.10(+2.46%) |
Jul 07, 2017 | 45.20 | 45.20 | 44.55 | 44.75 | 52,180 | -0.30(-0.67%) |
Jul 06, 2017 | 45.30 | 45.80 | 44.95 | 45.05 | 78,174 | -0.55(-1.21%) |
Jul 05, 2017 | 46.55 | 46.55 | 44.85 | 45.60 | 71,849 | -1.05(-2.25%) |