Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.00 | 48.25 | 46.00 | 47.50 | 3,573 | +0.50(+1.06%) |
Oct 30, 2017 | 45.75 | 48.50 | 45.75 | 47.00 | 3,874 | +0.00(+0.00%) |
Oct 27, 2017 | 46.75 | 48.25 | 45.25 | 47.00 | 6,143 | +0.00(+0.00%) |
Oct 26, 2017 | 48.50 | 49.25 | 46.00 | 47.00 | 14,549 | -1.50(-3.09%) |
Oct 25, 2017 | 49.25 | 50.25 | 46.25 | 48.50 | 15,770 | -1.25(-2.51%) |
Oct 24, 2017 | 49.75 | 51.50 | 49.50 | 49.75 | 4,940 | -0.25(-0.50%) |
Oct 23, 2017 | 50.75 | 51.50 | 49.50 | 50.00 | 6,024 | -0.75(-1.48%) |
Oct 20, 2017 | 50.50 | 52.50 | 49.75 | 50.75 | 6,727 | +0.50(+0.99%) |
Oct 19, 2017 | 50.75 | 51.75 | 48.00 | 50.25 | 14,811 | -1.00(-1.95%) |
Oct 18, 2017 | 52.75 | 52.75 | 50.75 | 51.25 | 9,244 | -0.50(-0.97%) |
Oct 17, 2017 | 54.50 | 54.75 | 50.75 | 51.75 | 16,485 | -2.25(-4.17%) |
Oct 16, 2017 | 57.25 | 57.50 | 52.50 | 54.00 | 12,856 | -2.50(-4.42%) |
Oct 13, 2017 | 58.25 | 59.00 | 56.00 | 56.50 | 17,384 | -0.75(-1.31%) |
Oct 12, 2017 | 54.50 | 61.75 | 54.50 | 57.25 | 107,724 | +2.25(+4.09%) |
Oct 11, 2017 | 52.25 | 58.75 | 52.25 | 55.00 | 97,212 | +2.00(+3.77%) |
Oct 10, 2017 | 52.75 | 53.25 | 51.25 | 53.00 | 10,077 | +1.50(+2.91%) |
Oct 09, 2017 | 53.75 | 53.75 | 51.25 | 51.50 | 9,113 | -1.50(-2.83%) |
Oct 06, 2017 | 52.00 | 53.75 | 51.25 | 53.00 | 13,132 | +1.75(+3.41%) |
Oct 05, 2017 | 51.00 | 54.19 | 50.00 | 51.25 | 31,710 | +0.25(+0.49%) |
Oct 04, 2017 | 50.00 | 52.25 | 49.50 | 51.00 | 9,392 | -0.50(-0.97%) |
Oct 03, 2017 | 51.25 | 52.50 | 50.75 | 51.50 | 11,180 | -0.25(-0.48%) |
Oct 02, 2017 | 51.25 | 53.25 | 50.60 | 51.75 | 14,674 | +1.00(+1.97%) |
Sep 29, 2017 | 52.00 | 53.00 | 50.50 | 50.75 | 15,654 | -2.00(-3.79%) |
Sep 28, 2017 | 52.50 | 53.22 | 51.25 | 52.75 | 4,917 | +0.75(+1.44%) |
Sep 27, 2017 | 53.75 | 53.75 | 50.75 | 52.00 | 12,659 | -1.75(-3.26%) |
Sep 26, 2017 | 56.25 | 56.25 | 52.50 | 53.75 | 14,267 | -2.00(-3.59%) |
Sep 25, 2017 | 53.00 | 55.75 | 52.75 | 55.75 | 15,504 | +2.50(+4.69%) |
Sep 22, 2017 | 56.75 | 56.75 | 52.75 | 53.25 | 28,263 | +0.73(+1.38%) |
Sep 21, 2017 | 53.75 | 55.00 | 50.25 | 52.52 | 17,064 | -1.23(-2.28%) |
Sep 20, 2017 | 53.75 | 58.25 | 52.52 | 53.75 | 61,937 | +1.25(+2.38%) |
Sep 19, 2017 | 49.50 | 54.75 | 49.20 | 52.50 | 46,362 | +3.25(+6.60%) |
Sep 18, 2017 | 48.50 | 49.75 | 47.75 | 49.25 | 11,134 | +1.50(+3.14%) |
Sep 15, 2017 | 48.75 | 49.38 | 47.50 | 47.75 | 6,248 | -0.50(-1.04%) |
Sep 14, 2017 | 49.50 | 49.74 | 48.00 | 48.25 | 8,348 | -1.25(-2.53%) |
Sep 13, 2017 | 50.50 | 50.96 | 48.00 | 49.50 | 7,524 | -0.50(-1.00%) |
Sep 12, 2017 | 51.00 | 52.00 | 49.25 | 50.00 | 8,288 | -0.50(-0.99%) |
Sep 11, 2017 | 46.00 | 51.50 | 46.00 | 50.50 | 38,030 | +4.50(+9.78%) |
Sep 08, 2017 | 45.75 | 47.23 | 45.50 | 46.00 | 5,057 | -0.75(-1.60%) |
Sep 07, 2017 | 47.50 | 47.50 | 45.50 | 46.75 | 5,501 | -0.25(-0.53%) |
Sep 06, 2017 | 46.50 | 48.38 | 45.00 | 47.00 | 8,251 | +0.50(+1.08%) |
Sep 05, 2017 | 46.50 | 48.00 | 46.50 | 46.50 | 4,542 | -1.50(-3.12%) |
Sep 01, 2017 | 49.75 | 49.75 | 47.00 | 48.00 | 6,911 | -0.75(-1.54%) |
Aug 31, 2017 | 48.75 | 50.00 | 47.25 | 48.75 | 9,479 | +0.75(+1.56%) |
Aug 30, 2017 | 46.75 | 48.08 | 46.75 | 48.00 | 3,994 | +1.00(+2.13%) |
Aug 29, 2017 | 50.00 | 50.00 | 46.25 | 47.00 | 10,861 | -2.25(-4.57%) |
Aug 28, 2017 | 47.75 | 51.00 | 47.75 | 49.25 | 16,514 | +0.75(+1.55%) |
Aug 25, 2017 | 45.00 | 49.50 | 45.00 | 48.50 | 27,468 | +3.25(+7.18%) |
Aug 24, 2017 | 46.25 | 46.25 | 45.00 | 45.25 | 6,740 | -1.25(-2.69%) |
Aug 23, 2017 | 46.25 | 47.25 | 45.25 | 46.50 | 5,265 | -1.25(-2.62%) |
Aug 22, 2017 | 47.50 | 47.75 | 45.75 | 47.75 | 5,828 | -0.25(-0.52%) |
Aug 21, 2017 | 47.25 | 48.00 | 45.00 | 48.00 | 10,171 | +1.00(+2.13%) |
Aug 18, 2017 | 46.75 | 47.00 | 41.75 | 47.00 | 18,514 | +0.25(+0.53%) |
Aug 17, 2017 | 48.75 | 49.00 | 45.75 | 46.75 | 18,395 | -2.00(-4.10%) |
Aug 16, 2017 | 51.75 | 52.25 | 48.75 | 48.75 | 26,420 | -3.00(-5.80%) |
Aug 15, 2017 | 51.00 | 53.75 | 50.50 | 51.75 | 38,208 | +0.50(+0.98%) |
Aug 14, 2017 | 51.25 | 55.00 | 51.00 | 51.25 | 49,993 | +0.25(+0.49%) |
Aug 11, 2017 | 48.75 | 57.50 | 46.25 | 51.00 | 179,121 | +7.75(+17.92%) |
Aug 10, 2017 | 45.00 | 45.07 | 41.25 | 43.25 | 18,471 | -1.75(-3.89%) |
Aug 09, 2017 | 43.75 | 46.50 | 42.50 | 45.00 | 27,750 | -0.50(-1.10%) |
Aug 08, 2017 | 48.50 | 50.25 | 44.75 | 45.50 | 22,333 | -2.00(-4.21%) |
Aug 07, 2017 | 50.00 | 52.00 | 46.25 | 47.50 | 33,845 | -1.75(-3.55%) |
Aug 04, 2017 | 53.75 | 44.75 | 49.25 | 106,679 | +4.50(+10.06%) | |
Aug 03, 2017 | 40.00 | 47.23 | 38.00 | 44.75 | 69,856 | +4.25(+10.49%) |
Aug 02, 2017 | 43.50 | 45.00 | 40.50 | 40.50 | 26,986 | -2.50(-5.81%) |