Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.56 | 49.34 | 48.25 | 49.08 | 373,060 | +0.57(+1.17%) |
Sep 28, 2017 | 47.81 | 48.71 | 44.97 | 48.51 | 293,298 | +0.61(+1.28%) |
Sep 27, 2017 | 47.90 | 48.38 | 46.98 | 47.90 | 610,455 | +0.04(+0.09%) |
Sep 26, 2017 | 47.37 | 48.29 | 46.63 | 47.85 | 475,651 | +0.53(+1.11%) |
Sep 25, 2017 | 45.75 | 47.55 | 45.54 | 47.33 | 504,049 | +1.49(+3.25%) |
Sep 22, 2017 | 44.44 | 45.99 | 44.35 | 45.84 | 255,347 | +1.31(+2.95%) |
Sep 21, 2017 | 44.88 | 45.10 | 44.18 | 44.53 | 234,628 | -0.44(-0.97%) |
Sep 20, 2017 | 44.18 | 45.01 | 43.78 | 44.96 | 273,044 | +0.92(+2.09%) |
Sep 19, 2017 | 44.79 | 44.88 | 43.61 | 44.05 | 283,151 | -0.48(-1.08%) |
Sep 18, 2017 | 44.31 | 44.79 | 44.13 | 44.53 | 265,565 | +0.09(+0.20%) |
Sep 15, 2017 | 44.13 | 44.61 | 43.08 | 44.44 | 425,230 | +0.44(+0.99%) |
Sep 14, 2017 | 43.87 | 44.05 | 42.86 | 44.00 | 189,793 | +0.22(+0.50%) |
Sep 13, 2017 | 43.83 | 44.44 | 43.70 | 43.78 | 355,533 | +0.04(+0.10%) |
Sep 12, 2017 | 43.08 | 43.87 | 42.82 | 43.74 | 221,597 | +0.83(+1.94%) |
Sep 11, 2017 | 43.17 | 42.69 | 42.91 | 214,004 | +0.00(+0.00%) | |
Sep 08, 2017 | 43.13 | 43.96 | 42.73 | 42.91 | 398,719 | -0.26(-0.61%) |
Sep 07, 2017 | 42.86 | 43.21 | 42.69 | 43.17 | 308,668 | +0.39(+0.92%) |
Sep 06, 2017 | 42.86 | 42.86 | 41.33 | 42.78 | 359,056 | +0.09(+0.21%) |
Sep 05, 2017 | 42.51 | 43.04 | 42.51 | 42.69 | 300,454 | +0.13(+0.31%) |
Sep 01, 2017 | 41.86 | 43.17 | 41.05 | 42.56 | 318,130 | +0.79(+1.89%) |
Aug 31, 2017 | 41.20 | 41.81 | 41.20 | 41.77 | 188,567 | +0.74(+1.81%) |
Aug 30, 2017 | 40.50 | 41.20 | 40.50 | 41.02 | 163,971 | +0.48(+1.19%) |
Aug 29, 2017 | 40.76 | 40.76 | 39.89 | 40.54 | 306,653 | -0.57(-1.38%) |
Aug 28, 2017 | 40.85 | 41.16 | 40.32 | 41.11 | 274,862 | +0.39(+0.97%) |
Aug 25, 2017 | 40.37 | 41.11 | 40.08 | 40.72 | 154,425 | +0.61(+1.53%) |
Aug 24, 2017 | 39.71 | 40.46 | 39.71 | 40.10 | 276,232 | +0.55(+1.39%) |
Aug 23, 2017 | 39.81 | 40.21 | 39.29 | 39.55 | 201,950 | -0.57(-1.41%) |
Aug 22, 2017 | 39.51 | 40.25 | 39.25 | 40.12 | 301,318 | +0.79(+2.00%) |
Aug 21, 2017 | 38.59 | 39.42 | 38.51 | 39.34 | 227,642 | +0.70(+1.81%) |
Aug 18, 2017 | 38.55 | 38.99 | 38.35 | 38.64 | 254,252 | -0.17(-0.45%) |
Aug 17, 2017 | 39.07 | 39.60 | 38.72 | 38.81 | 194,443 | -0.52(-1.33%) |
Aug 16, 2017 | 39.07 | 39.77 | 38.99 | 39.34 | 231,344 | +0.17(+0.45%) |
Aug 15, 2017 | 40.56 | 40.56 | 38.94 | 39.16 | 413,609 | -1.70(-4.16%) |
Aug 14, 2017 | 40.77 | 41.08 | 40.60 | 40.86 | 395,125 | +0.31(+0.75%) |
Aug 11, 2017 | 40.69 | 40.86 | 40.34 | 40.56 | 212,527 | +0.00(+0.00%) |
Aug 10, 2017 | 41.56 | 41.56 | 40.51 | 40.56 | 396,548 | -1.09(-2.62%) |
Aug 09, 2017 | 41.12 | 41.86 | 40.91 | 41.65 | 720,239 | +0.44(+1.06%) |
Aug 08, 2017 | 41.52 | 42.37 | 41.04 | 41.21 | 198,918 | -0.44(-1.05%) |
Aug 07, 2017 | 40.99 | 42.13 | 40.82 | 41.65 | 385,792 | +0.31(+0.74%) |
Aug 04, 2017 | 40.82 | 41.34 | 40.47 | 41.34 | 175,373 | +0.61(+1.50%) |
Aug 03, 2017 | 41.25 | 41.56 | 40.64 | 40.73 | 314,711 | -0.48(-1.16%) |
Aug 02, 2017 | 40.99 | 41.36 | 40.52 | 41.21 | 454,295 | +0.09(+0.21%) |
Aug 01, 2017 | 40.64 | 41.60 | 40.60 | 41.12 | 418,946 | +0.48(+1.18%) |
Jul 31, 2017 | 40.08 | 40.86 | 39.42 | 40.64 | 544,432 | +0.70(+1.75%) |
Jul 28, 2017 | 40.34 | 40.51 | 39.55 | 39.95 | 429,848 | -0.39(-0.97%) |
Jul 27, 2017 | 41.52 | 41.65 | 40.08 | 40.34 | 758,421 | -0.92(-2.22%) |
Jul 26, 2017 | 40.64 | 41.54 | 40.56 | 41.25 | 984,201 | +0.78(+1.94%) |
Jul 25, 2017 | 40.43 | 40.91 | 40.34 | 40.47 | 659,174 | +0.04(+0.11%) |
Jul 24, 2017 | 42.04 | 42.04 | 40.32 | 40.43 | 949,821 | -1.74(-4.14%) |
Jul 21, 2017 | 39.99 | 42.43 | 39.77 | 42.17 | 1,268,043 | +2.83(+7.21%) |
Jul 20, 2017 | 41.56 | 36.98 | 39.34 | 1,236,998 | +2.35(+6.37%) | |
Jul 19, 2017 | 36.50 | 37.31 | 36.39 | 36.98 | 934,800 | +0.65(+1.80%) |
Jul 18, 2017 | 36.28 | 36.46 | 36.02 | 36.33 | 532,822 | +0.00(+0.00%) |
Jul 17, 2017 | 36.28 | 36.98 | 36.02 | 36.33 | 681,040 | +0.04(+0.12%) |
Jul 14, 2017 | 36.24 | 36.68 | 35.78 | 36.28 | 663,030 | +0.00(+0.00%) |
Jul 13, 2017 | 35.45 | 36.54 | 35.32 | 36.28 | 497,618 | +1.05(+2.97%) |
Jul 12, 2017 | 35.02 | 35.63 | 34.58 | 35.24 | 1,156,922 | +0.44(+1.25%) |
Jul 11, 2017 | 35.45 | 36.02 | 34.60 | 34.80 | 743,526 | -0.70(-1.97%) |
Jul 10, 2017 | 35.24 | 35.59 | 34.97 | 35.50 | 372,278 | -0.04(-0.12%) |
Jul 07, 2017 | 35.19 | 35.54 | 34.89 | 35.54 | 386,598 | +0.26(+0.74%) |
Jul 06, 2017 | 36.50 | 36.54 | 34.82 | 35.28 | 856,573 | -1.44(-3.92%) |
Jul 05, 2017 | 36.94 | 37.07 | 36.44 | 36.72 | 1,093,872 | -0.61(-1.64%) |