Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.11 | 56.53 | 53.11 | 56.53 | 3,453 | +2.53(+4.68%) |
Sep 28, 2017 | 55.16 | 55.16 | 53.90 | 54.00 | 1,605 | -1.00(-1.82%) |
Sep 27, 2017 | 54.27 | 55.00 | 54.27 | 55.00 | 1,149 | -0.86(-1.54%) |
Sep 26, 2017 | 55.42 | 55.86 | 55.42 | 55.86 | 437 | +1.21(+2.21%) |
Sep 25, 2017 | 56.11 | 56.11 | 54.65 | 54.65 | 706 | -2.65(-4.62%) |
Sep 22, 2017 | 55.00 | 57.30 | 55.00 | 57.30 | 2,766 | +3.17(+5.86%) |
Sep 21, 2017 | 53.48 | 54.80 | 53.48 | 54.13 | 1,290 | +0.63(+1.17%) |
Sep 20, 2017 | 53.91 | 54.00 | 52.84 | 53.50 | 745 | +0.30(+0.56%) |
Sep 19, 2017 | 53.31 | 53.31 | 52.14 | 53.20 | 1,261 | +0.36(+0.68%) |
Sep 18, 2017 | 52.84 | 52.84 | 52.84 | 52.84 | 326 | +1.34(+2.60%) |
Sep 15, 2017 | 50.49 | 51.51 | 50.49 | 51.50 | 1,281 | -1.62(-3.05%) |
Sep 14, 2017 | 51.68 | 53.12 | 51.68 | 53.12 | 1,068 | -0.18(-0.34%) |
Sep 13, 2017 | 52.89 | 53.30 | 52.89 | 53.30 | 1,285 | +1.10(+2.11%) |
Sep 12, 2017 | 51.94 | 52.26 | 50.48 | 52.20 | 2,992 | +1.70(+3.37%) |
Sep 11, 2017 | 54.16 | 54.16 | 50.29 | 50.50 | 4,371 | -2.86(-5.37%) |
Sep 08, 2017 | 52.40 | 53.36 | 52.28 | 53.36 | 5,386 | +1.10(+2.11%) |
Sep 07, 2017 | 48.04 | 52.50 | 48.04 | 52.26 | 7,379 | +4.87(+10.28%) |
Sep 06, 2017 | 47.04 | 47.39 | 47.04 | 47.39 | 1,301 | +0.88(+1.89%) |
Sep 05, 2017 | 46.26 | 47.43 | 46.04 | 46.51 | 10,656 | +0.61(+1.33%) |
Sep 01, 2017 | 46.00 | 46.00 | 45.88 | 45.90 | 2,786 | +1.15(+2.57%) |
Aug 31, 2017 | 44.75 | 44.75 | 44.75 | 44.75 | 661 | +0.24(+0.55%) |
Aug 30, 2017 | 44.09 | 45.00 | 44.09 | 44.51 | 821 | -0.21(-0.48%) |
Aug 29, 2017 | 45.07 | 45.07 | 44.50 | 44.72 | 1,168 | -1.28(-2.78%) |
Aug 28, 2017 | 46.45 | 46.99 | 44.00 | 46.00 | 3,812 | +3.74(+8.85%) |
Aug 23, 2017 | 42.26 | 42.26 | 42.26 | 0 | -1.74(-3.95%) | |
Aug 22, 2017 | 43.82 | 44.00 | 43.82 | 44.00 | 538 | -0.27(-0.61%) |
Aug 16, 2017 | 44.27 | 44.27 | 44.27 | 1 | +0.30(+0.68%) | |
Aug 15, 2017 | 44.00 | 44.00 | 43.97 | 43.97 | 1,557 | -0.44(-0.99%) |
Aug 14, 2017 | 45.03 | 45.15 | 42.39 | 44.41 | 1,431 | +2.41(+5.74%) |
Aug 11, 2017 | 43.10 | 43.10 | 42.00 | 42.00 | 901 | +2.00(+5.00%) |
Aug 10, 2017 | 45.10 | 45.10 | 40.00 | 40.00 | 3,193 | -5.00(-11.11%) |
Aug 09, 2017 | 44.51 | 45.00 | 44.31 | 45.00 | 328 | +1.20(+2.74%) |
Aug 08, 2017 | 43.59 | 43.80 | 42.00 | 43.80 | 1,486 | +3.45(+8.55%) |
Aug 07, 2017 | 38.05 | 40.51 | 38.05 | 40.35 | 1,133 | +2.30(+6.04%) |
Aug 04, 2017 | 38.05 | 38.05 | 38.05 | 38.05 | 203 | +0.12(+0.32%) |
Aug 03, 2017 | 35.00 | 37.93 | 35.00 | 37.93 | 1,601 | +5.94(+18.57%) |
Aug 01, 2017 | 31.99 | 31.99 | 31.99 | 20 | -1.76(-5.21%) | |
Jul 31, 2017 | 33.47 | 33.75 | 33.47 | 33.75 | 290 | -0.29(-0.85%) |
Jul 28, 2017 | 34.31 | 34.37 | 33.38 | 34.04 | 3,067 | -1.29(-3.65%) |
Jul 27, 2017 | 35.33 | 35.33 | 35.33 | 35.33 | 270 | -1.67(-4.51%) |
Jul 26, 2017 | 35.50 | 37.00 | 34.42 | 37.00 | 1,743 | +0.00(+0.00%) |
Jul 21, 2017 | 37.00 | 37.00 | 37.00 | 76 | +0.00(+0.00%) | |
Jul 18, 2017 | 37.00 | 37.00 | 37.00 | 150 | +1.90(+5.41%) | |
Jul 17, 2017 | 35.89 | 35.89 | 35.10 | 35.10 | 2,351 | -1.90(-5.14%) |
Jul 14, 2017 | 38.99 | 39.00 | 37.00 | 37.00 | 1,316 | -1.25(-3.27%) |
Jul 13, 2017 | 38.90 | 38.90 | 37.51 | 38.25 | 1,204 | -1.75(-4.38%) |
Jul 12, 2017 | 40.01 | 40.01 | 40.00 | 40.00 | 434 | +1.00(+2.56%) |
Jul 11, 2017 | 40.60 | 40.60 | 39.00 | 39.00 | 430 | -0.50(-1.27%) |
Jul 10, 2017 | 39.47 | 40.00 | 39.47 | 39.50 | 355 | +0.65(+1.67%) |
Jul 07, 2017 | 37.99 | 38.99 | 37.99 | 38.85 | 1,110 | +0.61(+1.60%) |
Jul 06, 2017 | 41.68 | 41.68 | 38.02 | 38.24 | 868 | -3.44(-8.25%) |
Jul 05, 2017 | 39.28 | 41.68 | 38.82 | 41.68 | 1,584 | -0.72(-1.70%) |