Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 47.50 | 48.30 | 47.15 | 47.95 | 169,239 | +0.90(+1.91%) |
Sep 28, 2017 | 48.00 | 48.40 | 46.30 | 47.05 | 254,130 | -0.95(-1.98%) |
Sep 27, 2017 | 46.90 | 48.22 | 46.80 | 48.00 | 139,212 | +1.50(+3.23%) |
Sep 26, 2017 | 46.15 | 47.00 | 45.95 | 46.50 | 207,761 | +0.40(+0.87%) |
Sep 25, 2017 | 46.15 | 46.15 | 45.80 | 46.10 | 175,528 | -0.05(-0.11%) |
Sep 22, 2017 | 46.05 | 46.15 | 45.65 | 46.15 | 130,538 | +0.10(+0.22%) |
Sep 21, 2017 | 45.45 | 46.45 | 45.14 | 46.05 | 101,436 | +0.65(+1.43%) |
Sep 20, 2017 | 45.05 | 45.65 | 44.35 | 45.40 | 142,066 | +0.40(+0.89%) |
Sep 19, 2017 | 44.90 | 45.27 | 44.75 | 45.00 | 139,897 | +0.10(+0.22%) |
Sep 18, 2017 | 44.75 | 45.13 | 44.30 | 44.90 | 125,632 | +0.20(+0.45%) |
Sep 15, 2017 | 44.30 | 45.10 | 43.90 | 44.70 | 346,229 | +0.40(+0.90%) |
Sep 14, 2017 | 44.45 | 44.80 | 44.06 | 44.30 | 114,455 | -0.20(-0.45%) |
Sep 13, 2017 | 45.10 | 45.29 | 44.15 | 44.50 | 109,462 | -0.60(-1.33%) |
Sep 12, 2017 | 45.55 | 46.00 | 44.80 | 45.10 | 160,681 | -0.25(-0.55%) |
Sep 11, 2017 | 44.60 | 45.65 | 44.45 | 45.35 | 190,313 | +1.40(+3.19%) |
Sep 08, 2017 | 44.50 | 45.60 | 43.85 | 43.95 | 205,427 | -0.75(-1.68%) |
Sep 07, 2017 | 43.15 | 44.75 | 43.00 | 44.70 | 208,519 | +1.15(+2.64%) |
Sep 06, 2017 | 43.00 | 43.85 | 42.77 | 43.55 | 187,264 | +0.50(+1.16%) |
Sep 05, 2017 | 42.90 | 43.25 | 42.25 | 43.05 | 188,038 | +0.05(+0.12%) |
Sep 01, 2017 | 42.85 | 43.40 | 42.40 | 43.00 | 156,356 | +0.10(+0.23%) |
Aug 31, 2017 | 42.45 | 43.15 | 42.32 | 42.90 | 158,515 | +0.70(+1.66%) |
Aug 30, 2017 | 41.25 | 43.20 | 41.25 | 42.20 | 203,933 | +0.80(+1.93%) |
Aug 29, 2017 | 41.60 | 41.90 | 41.15 | 41.40 | 208,371 | -0.60(-1.43%) |
Aug 28, 2017 | 41.90 | 42.00 | 41.67 | 42.00 | 120,106 | +0.20(+0.48%) |
Aug 25, 2017 | 41.90 | 42.00 | 41.40 | 41.80 | 176,352 | +0.00(+0.00%) |
Aug 24, 2017 | 41.50 | 42.00 | 41.38 | 41.80 | 142,113 | +0.10(+0.24%) |
Aug 23, 2017 | 42.40 | 42.45 | 41.25 | 41.70 | 183,734 | -0.50(-1.18%) |
Aug 22, 2017 | 40.75 | 42.50 | 40.75 | 42.20 | 176,218 | +1.55(+3.81%) |
Aug 21, 2017 | 40.70 | 41.75 | 40.20 | 40.65 | 177,886 | -0.45(-1.09%) |
Aug 18, 2017 | 39.45 | 41.30 | 39.01 | 41.10 | 206,010 | +1.05(+2.62%) |
Aug 17, 2017 | 38.75 | 40.55 | 38.40 | 40.05 | 312,405 | +1.05(+2.69%) |
Aug 16, 2017 | 38.10 | 39.33 | 38.00 | 39.00 | 106,326 | +0.85(+2.23%) |
Aug 15, 2017 | 37.30 | 38.40 | 37.05 | 38.15 | 192,051 | +0.95(+2.55%) |
Aug 14, 2017 | 36.25 | 37.35 | 35.94 | 37.20 | 365,713 | +1.20(+3.33%) |
Aug 11, 2017 | 35.85 | 36.15 | 35.80 | 36.00 | 185,214 | +0.20(+0.56%) |
Aug 10, 2017 | 36.35 | 36.40 | 35.60 | 35.80 | 355,548 | -0.85(-2.32%) |
Aug 09, 2017 | 37.50 | 37.50 | 36.45 | 36.65 | 177,488 | -1.15(-3.04%) |
Aug 08, 2017 | 37.00 | 38.85 | 36.50 | 37.80 | 602,402 | +2.55(+7.23%) |
Aug 07, 2017 | 35.35 | 36.10 | 35.00 | 35.25 | 187,840 | +0.25(+0.71%) |
Aug 04, 2017 | 34.65 | 35.85 | 34.00 | 35.00 | 140,077 | +0.55(+1.60%) |
Aug 03, 2017 | 34.45 | 34.76 | 33.95 | 34.45 | 244,619 | -0.10(-0.29%) |
Aug 02, 2017 | 35.00 | 35.05 | 33.95 | 34.55 | 218,351 | -0.45(-1.29%) |
Aug 01, 2017 | 35.05 | 35.50 | 34.80 | 35.00 | 101,018 | +0.05(+0.14%) |
Jul 31, 2017 | 35.60 | 35.80 | 34.95 | 34.95 | 44,287 | -0.65(-1.83%) |
Jul 28, 2017 | 35.15 | 35.70 | 34.75 | 35.60 | 53,337 | +0.20(+0.56%) |
Jul 27, 2017 | 35.40 | 35.74 | 34.70 | 35.40 | 208,184 | +0.10(+0.28%) |
Jul 26, 2017 | 35.15 | 35.40 | 35.10 | 35.30 | 69,034 | -0.05(-0.14%) |
Jul 25, 2017 | 35.20 | 35.70 | 34.85 | 35.35 | 95,885 | -0.10(-0.28%) |
Jul 24, 2017 | 35.40 | 35.70 | 35.05 | 35.45 | 63,357 | +0.15(+0.42%) |
Jul 21, 2017 | 35.85 | 36.20 | 34.80 | 35.30 | 165,931 | -0.50(-1.40%) |
Jul 20, 2017 | 35.20 | 36.52 | 34.70 | 35.80 | 100,105 | +0.85(+2.43%) |
Jul 19, 2017 | 34.85 | 35.05 | 34.50 | 34.95 | 80,852 | +0.30(+0.87%) |
Jul 18, 2017 | 34.00 | 34.70 | 33.50 | 34.65 | 72,871 | +0.35(+1.02%) |
Jul 17, 2017 | 33.55 | 34.35 | 33.30 | 34.30 | 81,292 | +0.85(+2.54%) |
Jul 14, 2017 | 33.05 | 33.80 | 33.05 | 33.45 | 101,677 | +0.40(+1.21%) |
Jul 13, 2017 | 32.95 | 33.54 | 32.20 | 33.05 | 131,405 | +0.15(+0.46%) |
Jul 12, 2017 | 32.65 | 33.00 | 32.50 | 32.90 | 57,374 | +0.40(+1.23%) |
Jul 11, 2017 | 32.85 | 33.00 | 32.30 | 32.50 | 79,712 | -0.23(-0.69%) |
Jul 10, 2017 | 32.60 | 32.90 | 32.15 | 32.73 | 97,728 | +0.58(+1.79%) |
Jul 07, 2017 | 31.75 | 32.45 | 31.75 | 32.15 | 53,880 | +0.60(+1.90%) |
Jul 06, 2017 | 31.45 | 32.00 | 31.15 | 31.55 | 195,000 | -0.25(-0.79%) |
Jul 05, 2017 | 31.30 | 32.95 | 31.25 | 31.80 | 95,079 | +0.35(+1.11%) |