Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 47.07 | 47.24 | 46.89 | 46.98 | 1,291 | -0.36(-0.76%) |
Sep 28, 2017 | 46.62 | 48.59 | 46.62 | 47.34 | 2,049 | +0.09(+0.19%) |
Sep 27, 2017 | 47.07 | 48.06 | 46.63 | 47.25 | 801 | +0.36(+0.77%) |
Sep 26, 2017 | 47.61 | 47.77 | 46.89 | 46.89 | 921 | -0.72(-1.51%) |
Sep 25, 2017 | 47.61 | 47.97 | 47.61 | 47.61 | 1,899 | -0.45(-0.94%) |
Sep 22, 2017 | 48.24 | 48.49 | 47.16 | 48.06 | 1,931 | -0.36(-0.74%) |
Sep 21, 2017 | 48.24 | 49.05 | 46.80 | 48.42 | 1,894 | +0.18(+0.37%) |
Sep 20, 2017 | 47.52 | 49.41 | 47.52 | 48.24 | 1,567 | +0.09(+0.19%) |
Sep 19, 2017 | 49.05 | 49.05 | 47.55 | 48.15 | 1,314 | -0.54(-1.11%) |
Sep 18, 2017 | 49.50 | 49.50 | 48.60 | 48.69 | 814 | -1.80(-3.57%) |
Sep 15, 2017 | 49.14 | 50.49 | 48.78 | 50.49 | 953 | +1.35(+2.75%) |
Sep 14, 2017 | 49.50 | 49.95 | 48.15 | 49.14 | 1,285 | +0.54(+1.11%) |
Sep 13, 2017 | 49.45 | 49.95 | 48.60 | 48.60 | 4,762 | +0.00(+0.00%) |
Sep 12, 2017 | 48.60 | 49.86 | 48.24 | 48.60 | 2,905 | -0.36(-0.74%) |
Sep 11, 2017 | 48.69 | 49.50 | 48.69 | 48.96 | 897 | +0.27(+0.55%) |
Sep 08, 2017 | 48.69 | 50.06 | 48.51 | 48.69 | 1,813 | -0.81(-1.64%) |
Sep 07, 2017 | 48.69 | 50.39 | 48.42 | 49.50 | 3,644 | +0.90(+1.85%) |
Sep 06, 2017 | 48.60 | 49.39 | 47.70 | 48.60 | 1,646 | +0.00(+0.00%) |
Sep 05, 2017 | 50.58 | 50.58 | 47.25 | 48.60 | 2,872 | -2.52(-4.93%) |
Sep 01, 2017 | 50.49 | 51.21 | 50.04 | 51.12 | 433 | +1.17(+2.34%) |
Aug 31, 2017 | 51.30 | 52.20 | 49.90 | 49.95 | 4,339 | -0.90(-1.77%) |
Aug 30, 2017 | 50.94 | 51.48 | 50.50 | 50.85 | 710 | -0.27(-0.53%) |
Aug 29, 2017 | 51.06 | 52.05 | 51.06 | 51.12 | 1,954 | +0.09(+0.18%) |
Aug 28, 2017 | 51.30 | 51.75 | 50.49 | 51.03 | 2,601 | +0.09(+0.18%) |
Aug 25, 2017 | 51.75 | 52.74 | 49.87 | 50.94 | 1,898 | -0.81(-1.57%) |
Aug 24, 2017 | 51.30 | 53.37 | 51.00 | 51.75 | 8,060 | +0.45(+0.88%) |
Aug 23, 2017 | 50.62 | 51.66 | 50.62 | 51.30 | 712 | -0.09(-0.18%) |
Aug 22, 2017 | 49.68 | 52.85 | 49.68 | 51.39 | 1,900 | +1.62(+3.25%) |
Aug 21, 2017 | 49.05 | 49.77 | 48.87 | 49.77 | 1,231 | +0.45(+0.91%) |
Aug 18, 2017 | 50.40 | 50.51 | 48.60 | 49.32 | 1,610 | -0.99(-1.97%) |
Aug 17, 2017 | 48.87 | 50.31 | 47.52 | 50.31 | 623 | +1.26(+2.57%) |
Aug 16, 2017 | 49.50 | 50.49 | 47.88 | 49.05 | 2,078 | +0.45(+0.93%) |
Aug 15, 2017 | 46.53 | 49.95 | 46.51 | 48.60 | 5,777 | +2.07(+4.45%) |
Aug 14, 2017 | 48.15 | 45.63 | 46.53 | 1,737 | -1.44(-3.00%) | |
Aug 11, 2017 | 46.44 | 49.50 | 46.44 | 47.97 | 2,500 | +1.62(+3.50%) |
Aug 10, 2017 | 52.29 | 52.29 | 43.74 | 46.35 | 6,523 | -7.38(-13.74%) |
Aug 09, 2017 | 60.84 | 61.24 | 48.78 | 53.73 | 15,042 | -7.65(-12.46%) |
Aug 08, 2017 | 61.56 | 61.85 | 60.82 | 61.38 | 492 | +0.18(+0.29%) |
Aug 07, 2017 | 61.38 | 61.92 | 60.80 | 61.20 | 1,848 | -0.63(-1.02%) |
Aug 04, 2017 | 60.39 | 61.83 | 59.85 | 61.83 | 1,373 | +1.82(+3.03%) |
Aug 03, 2017 | 59.40 | 60.44 | 59.40 | 60.01 | 674 | -0.20(-0.33%) |
Aug 02, 2017 | 59.22 | 60.57 | 58.15 | 60.21 | 1,713 | +0.90(+1.52%) |
Aug 01, 2017 | 60.12 | 60.66 | 58.95 | 59.31 | 660 | -1.17(-1.93%) |
Jul 31, 2017 | 59.49 | 61.29 | 59.40 | 60.48 | 1,006 | +1.53(+2.60%) |
Jul 28, 2017 | 59.85 | 60.51 | 58.95 | 58.95 | 340 | -1.71(-2.82%) |
Jul 27, 2017 | 61.20 | 61.20 | 58.68 | 60.66 | 1,485 | -0.54(-0.88%) |
Jul 26, 2017 | 60.21 | 61.56 | 59.58 | 61.20 | 938 | +1.08(+1.80%) |
Jul 25, 2017 | 63.00 | 63.00 | 59.58 | 60.12 | 747 | -0.81(-1.33%) |
Jul 24, 2017 | 61.20 | 61.20 | 58.95 | 60.93 | 1,569 | +0.99(+1.65%) |
Jul 21, 2017 | 61.83 | 62.28 | 59.49 | 59.94 | 1,672 | -2.25(-3.62%) |
Jul 20, 2017 | 62.46 | 62.82 | 61.83 | 62.19 | 307 | -0.81(-1.29%) |
Jul 19, 2017 | 61.74 | 63.00 | 61.74 | 63.00 | 932 | +0.81(+1.30%) |
Jul 18, 2017 | 63.17 | 63.36 | 62.10 | 62.19 | 1,244 | -1.26(-1.99%) |
Jul 17, 2017 | 63.09 | 63.45 | 62.64 | 63.45 | 1,256 | +0.00(+0.00%) |
Jul 14, 2017 | 63.09 | 64.52 | 62.10 | 63.45 | 3,394 | +1.26(+2.03%) |
Jul 13, 2017 | 61.20 | 64.71 | 60.21 | 62.19 | 6,105 | +2.25(+3.75%) |
Jul 12, 2017 | 58.50 | 62.10 | 53.55 | 59.94 | 8,436 | +1.17(+1.99%) |
Jul 11, 2017 | 61.56 | 62.82 | 58.68 | 58.77 | 2,668 | -3.15(-5.09%) |
Jul 10, 2017 | 63.00 | 63.00 | 60.75 | 61.92 | 1,694 | +0.04(+0.06%) |
Jul 07, 2017 | 61.11 | 62.01 | 60.39 | 61.88 | 393 | +0.50(+0.82%) |
Jul 06, 2017 | 61.29 | 62.37 | 59.94 | 61.38 | 520 | -0.45(-0.73%) |
Jul 05, 2017 | 60.57 | 62.55 | 60.57 | 61.83 | 1,520 | -1.17(-1.86%) |