Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.25 | 49.50 | 47.75 | 48.25 | 49,780 | +0.25(+0.52%) |
Sep 28, 2017 | 47.25 | 48.25 | 46.50 | 48.00 | 48,822 | +0.50(+1.05%) |
Sep 27, 2017 | 46.25 | 47.75 | 46.00 | 47.50 | 55,544 | +1.00(+2.15%) |
Sep 26, 2017 | 44.75 | 46.50 | 44.38 | 46.50 | 41,198 | +1.75(+3.91%) |
Sep 25, 2017 | 43.50 | 45.25 | 43.50 | 44.75 | 42,986 | +1.00(+2.29%) |
Sep 22, 2017 | 43.50 | 44.50 | 43.09 | 43.75 | 21,796 | +0.25(+0.57%) |
Sep 21, 2017 | 43.00 | 43.75 | 42.25 | 43.50 | 51,068 | +0.50(+1.16%) |
Sep 20, 2017 | 44.00 | 44.00 | 42.25 | 43.00 | 62,345 | -1.00(-2.27%) |
Sep 19, 2017 | 43.50 | 44.25 | 42.50 | 44.00 | 59,377 | +1.00(+2.33%) |
Sep 18, 2017 | 43.50 | 44.00 | 43.00 | 43.00 | 37,122 | -0.50(-1.15%) |
Sep 15, 2017 | 44.75 | 45.50 | 43.25 | 43.50 | 99,891 | -1.50(-3.33%) |
Sep 14, 2017 | 42.50 | 46.00 | 42.00 | 45.00 | 67,137 | +1.75(+4.05%) |
Sep 13, 2017 | 43.75 | 43.75 | 43.00 | 43.25 | 40,296 | -0.25(-0.57%) |
Sep 12, 2017 | 43.00 | 43.75 | 42.50 | 43.50 | 57,135 | +0.50(+1.16%) |
Sep 11, 2017 | 43.00 | 44.00 | 42.25 | 43.00 | 78,341 | -0.25(-0.58%) |
Sep 08, 2017 | 43.25 | 44.25 | 41.50 | 43.25 | 76,808 | -0.25(-0.57%) |
Sep 07, 2017 | 43.00 | 45.88 | 42.50 | 43.50 | 169,454 | -3.00(-6.45%) |
Sep 06, 2017 | 45.50 | 47.25 | 45.50 | 46.50 | 82,094 | +1.00(+2.20%) |
Sep 05, 2017 | 47.00 | 47.25 | 44.25 | 45.50 | 72,071 | -1.50(-3.19%) |
Sep 01, 2017 | 45.75 | 47.00 | 44.50 | 47.00 | 47,265 | +1.50(+3.30%) |
Aug 31, 2017 | 44.75 | 47.00 | 44.75 | 45.50 | 40,728 | +1.00(+2.25%) |
Aug 30, 2017 | 43.25 | 46.00 | 43.25 | 44.50 | 52,549 | +1.00(+2.30%) |
Aug 29, 2017 | 45.00 | 45.62 | 43.25 | 43.50 | 73,958 | -2.00(-4.40%) |
Aug 28, 2017 | 48.75 | 49.75 | 44.75 | 45.50 | 103,242 | -3.00(-6.19%) |
Aug 25, 2017 | 49.75 | 49.75 | 47.75 | 48.50 | 47,064 | -1.25(-2.51%) |
Aug 24, 2017 | 48.25 | 51.00 | 48.25 | 49.75 | 66,645 | +1.50(+3.11%) |
Aug 23, 2017 | 50.50 | 51.00 | 48.00 | 48.25 | 65,237 | -2.75(-5.39%) |
Aug 22, 2017 | 51.00 | 51.75 | 50.00 | 51.00 | 25,759 | -0.25(-0.49%) |
Aug 21, 2017 | 50.50 | 51.25 | 50.25 | 51.25 | 32,523 | +0.75(+1.49%) |
Aug 18, 2017 | 51.50 | 51.75 | 50.25 | 50.50 | 46,902 | -1.50(-2.88%) |
Aug 17, 2017 | 53.00 | 54.00 | 52.00 | 52.00 | 54,974 | -2.25(-4.15%) |
Aug 16, 2017 | 54.75 | 55.75 | 54.00 | 54.25 | 18,528 | -0.50(-0.91%) |
Aug 15, 2017 | 56.25 | 56.25 | 54.25 | 54.75 | 35,474 | -1.25(-2.23%) |
Aug 14, 2017 | 55.00 | 56.25 | 54.00 | 56.00 | 29,252 | +1.75(+3.23%) |
Aug 11, 2017 | 53.75 | 55.00 | 52.38 | 54.25 | 50,812 | +1.00(+1.88%) |
Aug 10, 2017 | 55.75 | 55.88 | 52.50 | 53.25 | 84,519 | -2.50(-4.48%) |
Aug 09, 2017 | 57.00 | 57.00 | 55.50 | 55.75 | 40,904 | -2.25(-3.88%) |
Aug 08, 2017 | 56.25 | 59.00 | 56.25 | 58.00 | 56,682 | +1.75(+3.11%) |
Aug 07, 2017 | 56.50 | 57.00 | 55.50 | 56.25 | 27,424 | -0.50(-0.88%) |
Aug 04, 2017 | 55.50 | 57.25 | 55.50 | 56.75 | 25,784 | +1.50(+2.71%) |
Aug 03, 2017 | 57.50 | 57.75 | 55.00 | 55.25 | 37,573 | -2.00(-3.49%) |
Aug 02, 2017 | 56.50 | 58.25 | 56.00 | 57.25 | 46,846 | +0.00(+0.00%) |
Aug 01, 2017 | 55.50 | 58.25 | 54.25 | 57.25 | 59,429 | +2.25(+4.09%) |
Jul 31, 2017 | 57.00 | 57.03 | 54.25 | 55.00 | 75,867 | -2.25(-3.93%) |
Jul 28, 2017 | 57.00 | 58.00 | 56.25 | 57.25 | 44,099 | -0.25(-0.43%) |
Jul 27, 2017 | 59.50 | 59.75 | 57.00 | 57.50 | 51,686 | -2.00(-3.36%) |
Jul 26, 2017 | 60.50 | 60.75 | 58.00 | 59.50 | 37,532 | -0.75(-1.24%) |
Jul 25, 2017 | 58.75 | 60.50 | 58.75 | 60.25 | 35,342 | +1.50(+2.55%) |
Jul 24, 2017 | 60.00 | 60.12 | 58.00 | 58.75 | 66,803 | -1.50(-2.49%) |
Jul 21, 2017 | 61.50 | 61.50 | 60.00 | 60.25 | 60,673 | +0.00(+0.00%) |
Jul 20, 2017 | 62.25 | 62.41 | 60.25 | 60.25 | 45,697 | -2.00(-3.21%) |
Jul 19, 2017 | 60.00 | 62.50 | 59.88 | 62.25 | 107,032 | +2.25(+3.75%) |
Jul 18, 2017 | 61.75 | 62.25 | 58.75 | 60.00 | 70,574 | -2.75(-4.38%) |
Jul 17, 2017 | 61.25 | 64.25 | 60.50 | 62.75 | 76,966 | +1.50(+2.45%) |
Jul 14, 2017 | 63.75 | 63.75 | 59.75 | 61.25 | 129,893 | -2.00(-3.16%) |
Jul 13, 2017 | 68.25 | 69.88 | 62.00 | 63.25 | 151,039 | -5.25(-7.66%) |
Jul 12, 2017 | 69.75 | 72.25 | 68.25 | 68.50 | 75,668 | -1.00(-1.44%) |
Jul 11, 2017 | 74.25 | 74.50 | 69.50 | 69.50 | 79,775 | -4.50(-6.08%) |
Jul 10, 2017 | 72.00 | 74.50 | 71.62 | 74.00 | 67,292 | +2.00(+2.78%) |
Jul 07, 2017 | 69.50 | 72.25 | 69.25 | 72.00 | 53,921 | +2.00(+2.86%) |
Jul 06, 2017 | 70.50 | 71.25 | 69.75 | 70.00 | 33,824 | -0.50(-0.71%) |
Jul 05, 2017 | 71.75 | 71.75 | 69.00 | 70.50 | 51,471 | -1.75(-2.42%) |