Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.39 | 48.81 | 47.63 | 48.16 | 135,108 | -0.20(-0.42%) |
Sep 28, 2017 | 47.94 | 48.50 | 47.33 | 48.36 | 118,177 | +0.42(+0.88%) |
Sep 27, 2017 | 46.83 | 48.05 | 46.72 | 47.94 | 112,513 | +1.29(+2.76%) |
Sep 26, 2017 | 46.47 | 47.03 | 46.47 | 46.65 | 116,451 | +0.15(+0.33%) |
Sep 25, 2017 | 45.85 | 46.58 | 45.68 | 46.50 | 104,416 | +0.79(+1.72%) |
Sep 22, 2017 | 45.71 | 45.98 | 45.39 | 45.71 | 74,825 | +0.14(+0.30%) |
Sep 21, 2017 | 46.69 | 46.79 | 45.41 | 45.57 | 108,222 | -0.83(-1.78%) |
Sep 20, 2017 | 46.45 | 46.64 | 46.18 | 46.40 | 102,672 | -0.10(-0.23%) |
Sep 19, 2017 | 46.94 | 47.30 | 46.33 | 46.50 | 119,148 | -0.40(-0.84%) |
Sep 18, 2017 | 45.98 | 47.08 | 45.78 | 46.90 | 173,242 | +1.34(+2.94%) |
Sep 15, 2017 | 45.17 | 45.76 | 44.53 | 45.56 | 369,180 | +1.34(+3.03%) |
Sep 14, 2017 | 43.90 | 44.29 | 43.79 | 44.22 | 162,744 | +0.41(+0.94%) |
Sep 13, 2017 | 44.59 | 44.71 | 43.74 | 43.81 | 138,808 | -0.74(-1.67%) |
Sep 12, 2017 | 44.58 | 44.75 | 44.33 | 44.55 | 58,285 | -0.16(-0.36%) |
Sep 11, 2017 | 44.87 | 45.15 | 44.41 | 44.71 | 87,162 | +0.09(+0.20%) |
Sep 08, 2017 | 44.72 | 45.04 | 44.42 | 44.62 | 82,046 | -0.15(-0.34%) |
Sep 07, 2017 | 44.58 | 44.89 | 43.95 | 44.78 | 168,334 | +0.26(+0.58%) |
Sep 06, 2017 | 44.41 | 44.58 | 43.61 | 44.52 | 144,633 | +0.28(+0.64%) |
Sep 05, 2017 | 44.86 | 45.21 | 43.66 | 44.24 | 147,612 | -0.67(-1.49%) |
Sep 01, 2017 | 45.69 | 45.69 | 44.70 | 44.91 | 77,203 | -0.77(-1.68%) |
Aug 31, 2017 | 44.97 | 45.74 | 44.46 | 45.67 | 97,886 | +0.88(+1.96%) |
Aug 30, 2017 | 44.41 | 45.03 | 44.33 | 44.79 | 114,711 | +0.36(+0.82%) |
Aug 29, 2017 | 44.41 | 44.62 | 44.08 | 44.43 | 95,704 | -0.17(-0.38%) |
Aug 28, 2017 | 45.01 | 45.01 | 44.35 | 44.60 | 103,082 | -0.41(-0.91%) |
Aug 25, 2017 | 44.67 | 45.04 | 43.96 | 45.01 | 92,021 | +0.33(+0.74%) |
Aug 24, 2017 | 44.69 | 44.81 | 44.20 | 44.68 | 104,543 | +0.13(+0.29%) |
Aug 23, 2017 | 44.85 | 45.08 | 44.27 | 44.55 | 137,251 | -0.40(-0.88%) |
Aug 22, 2017 | 44.90 | 45.26 | 44.58 | 44.95 | 207,657 | +0.07(+0.16%) |
Aug 21, 2017 | 45.17 | 45.56 | 44.79 | 44.87 | 142,423 | -0.15(-0.34%) |
Aug 18, 2017 | 44.83 | 45.50 | 44.29 | 45.03 | 255,086 | +0.03(+0.07%) |
Aug 17, 2017 | 41.93 | 45.25 | 41.88 | 44.99 | 443,849 | +3.35(+8.04%) |
Aug 16, 2017 | 42.07 | 42.07 | 41.27 | 41.65 | 141,084 | -0.32(-0.77%) |
Aug 15, 2017 | 40.77 | 42.24 | 40.47 | 41.97 | 304,550 | +1.27(+3.13%) |
Aug 14, 2017 | 41.02 | 41.26 | 40.18 | 40.70 | 176,465 | -0.34(-0.83%) |
Aug 11, 2017 | 39.76 | 41.20 | 37.05 | 41.03 | 216,292 | +0.90(+2.25%) |
Aug 10, 2017 | 40.24 | 41.17 | 40.01 | 40.13 | 248,816 | -0.22(-0.54%) |
Aug 09, 2017 | 35.67 | 40.58 | 35.67 | 40.35 | 530,221 | +4.69(+13.14%) |
Aug 08, 2017 | 33.98 | 35.75 | 33.98 | 35.66 | 168,205 | +1.65(+4.86%) |
Aug 07, 2017 | 34.20 | 34.40 | 33.77 | 34.01 | 95,471 | -0.19(-0.57%) |
Aug 04, 2017 | 33.57 | 34.39 | 33.27 | 34.20 | 95,950 | +0.73(+2.17%) |
Aug 03, 2017 | 34.35 | 34.94 | 33.44 | 33.48 | 129,747 | -0.88(-2.56%) |
Aug 02, 2017 | 34.72 | 34.73 | 34.24 | 34.36 | 116,925 | -0.35(-1.02%) |
Aug 01, 2017 | 34.62 | 34.77 | 34.19 | 34.71 | 108,888 | +0.27(+0.80%) |
Jul 31, 2017 | 34.70 | 34.76 | 34.31 | 34.44 | 133,061 | -0.19(-0.56%) |
Jul 28, 2017 | 34.61 | 34.73 | 34.21 | 34.63 | 109,035 | +0.03(+0.09%) |
Jul 27, 2017 | 34.86 | 34.86 | 34.19 | 34.60 | 132,608 | -0.19(-0.56%) |
Jul 26, 2017 | 34.78 | 34.94 | 34.64 | 34.79 | 83,720 | +0.04(+0.12%) |
Jul 25, 2017 | 34.11 | 34.80 | 33.98 | 34.75 | 104,525 | +0.84(+2.47%) |
Jul 24, 2017 | 33.97 | 34.03 | 33.52 | 33.91 | 80,658 | -0.06(-0.17%) |
Jul 21, 2017 | 33.90 | 34.19 | 33.74 | 33.97 | 82,225 | +0.23(+0.67%) |
Jul 20, 2017 | 33.26 | 33.80 | 33.26 | 33.74 | 117,988 | +0.52(+1.58%) |
Jul 19, 2017 | 33.18 | 33.81 | 33.07 | 33.22 | 112,761 | +0.19(+0.59%) |
Jul 18, 2017 | 33.29 | 33.29 | 32.90 | 33.02 | 129,404 | -0.36(-1.09%) |
Jul 17, 2017 | 32.96 | 33.52 | 32.89 | 33.39 | 99,384 | +0.39(+1.17%) |
Jul 14, 2017 | 32.52 | 33.13 | 32.40 | 33.00 | 118,359 | +0.48(+1.46%) |
Jul 13, 2017 | 32.60 | 32.60 | 32.27 | 32.52 | 60,394 | -0.08(-0.25%) |
Jul 12, 2017 | 32.85 | 33.19 | 32.38 | 32.60 | 60,927 | -0.10(-0.30%) |
Jul 11, 2017 | 32.66 | 32.89 | 32.34 | 32.70 | 63,343 | +0.17(+0.52%) |
Jul 10, 2017 | 33.11 | 33.11 | 32.52 | 32.53 | 51,581 | -0.48(-1.47%) |
Jul 07, 2017 | 32.69 | 33.19 | 32.69 | 33.02 | 42,959 | +0.40(+1.24%) |
Jul 06, 2017 | 32.99 | 33.38 | 32.55 | 32.61 | 87,936 | -0.47(-1.41%) |
Jul 05, 2017 | 33.69 | 33.73 | 32.91 | 33.08 | 72,768 | -0.61(-1.82%) |