Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.23 | 49.09 | 48.21 | 48.81 | 69,750 | +1.31(+2.76%) |
Sep 28, 2017 | 47.84 | 48.07 | 46.74 | 47.50 | 94,053 | +0.20(+0.41%) |
Sep 27, 2017 | 47.63 | 46.73 | 47.30 | 52,254 | -0.16(-0.33%) | |
Sep 26, 2017 | 48.60 | 48.87 | 46.73 | 47.46 | 120,436 | -1.04(-2.15%) |
Sep 25, 2017 | 47.30 | 48.51 | 47.28 | 48.50 | 278,398 | +2.61(+5.69%) |
Sep 22, 2017 | 46.38 | 46.67 | 45.72 | 45.89 | 59,000 | -0.11(-0.24%) |
Sep 21, 2017 | 45.64 | 46.31 | 45.39 | 46.00 | 65,318 | +0.71(+1.56%) |
Sep 20, 2017 | 45.36 | 46.47 | 44.17 | 45.30 | 190,912 | -0.03(-0.06%) |
Sep 19, 2017 | 44.98 | 45.37 | 44.28 | 45.32 | 110,613 | +0.30(+0.66%) |
Sep 18, 2017 | 46.61 | 46.61 | 44.93 | 45.03 | 84,839 | -1.66(-3.55%) |
Sep 15, 2017 | 46.55 | 46.81 | 46.01 | 46.68 | 121,172 | +0.49(+1.07%) |
Sep 14, 2017 | 45.57 | 46.77 | 45.47 | 46.19 | 51,176 | +0.20(+0.44%) |
Sep 13, 2017 | 47.05 | 47.05 | 45.38 | 45.98 | 66,174 | -0.83(-1.77%) |
Sep 12, 2017 | 46.12 | 46.96 | 46.12 | 46.81 | 87,998 | -0.18(-0.38%) |
Sep 11, 2017 | 46.17 | 47.24 | 46.17 | 46.99 | 128,801 | +1.89(+4.19%) |
Sep 08, 2017 | 46.59 | 46.63 | 44.54 | 45.10 | 151,477 | -0.70(-1.52%) |
Sep 07, 2017 | 45.69 | 46.03 | 45.14 | 45.80 | 124,512 | +1.00(+2.24%) |
Sep 06, 2017 | 43.45 | 45.01 | 43.45 | 44.79 | 154,780 | +1.79(+4.15%) |
Sep 05, 2017 | 43.33 | 44.05 | 42.59 | 43.01 | 149,956 | -1.38(-3.10%) |
Sep 01, 2017 | 43.53 | 44.69 | 43.25 | 44.38 | 281,900 | +1.41(+3.29%) |
Aug 31, 2017 | 42.71 | 43.45 | 42.46 | 42.97 | 222,884 | +2.26(+5.55%) |
Aug 30, 2017 | 40.08 | 41.51 | 40.08 | 40.71 | 153,590 | +0.91(+2.29%) |
Aug 29, 2017 | 38.55 | 40.03 | 38.55 | 39.80 | 92,916 | -0.40(-0.99%) |
Aug 28, 2017 | 40.03 | 40.27 | 39.47 | 40.20 | 136,317 | +0.62(+1.57%) |
Aug 25, 2017 | 38.59 | 39.71 | 38.59 | 39.58 | 112,648 | +1.40(+3.68%) |
Aug 24, 2017 | 38.22 | 38.41 | 37.84 | 38.17 | 100,462 | +0.00(+0.00%) |
Aug 23, 2017 | 37.03 | 38.29 | 37.03 | 38.17 | 154,516 | +0.94(+2.52%) |
Aug 22, 2017 | 36.90 | 37.37 | 36.90 | 37.23 | 68,160 | +0.60(+1.65%) |
Aug 21, 2017 | 36.80 | 36.92 | 36.26 | 36.63 | 68,403 | -0.31(-0.83%) |
Aug 18, 2017 | 35.75 | 37.00 | 35.22 | 36.94 | 115,104 | +0.79(+2.19%) |
Aug 17, 2017 | 36.76 | 37.13 | 36.12 | 36.15 | 103,815 | -0.17(-0.46%) |
Aug 16, 2017 | 36.70 | 37.13 | 35.89 | 36.31 | 76,650 | +0.42(+1.17%) |
Aug 15, 2017 | 35.28 | 36.25 | 35.26 | 35.89 | 31,813 | +0.23(+0.65%) |
Aug 14, 2017 | 36.44 | 36.73 | 35.57 | 35.66 | 73,967 | -0.05(-0.13%) |
Aug 11, 2017 | 35.29 | 35.99 | 35.18 | 35.71 | 58,205 | -0.06(-0.16%) |
Aug 10, 2017 | 37.47 | 37.83 | 35.68 | 35.76 | 94,897 | -1.70(-4.54%) |
Aug 09, 2017 | 37.42 | 37.47 | 36.63 | 37.47 | 87,109 | -0.06(-0.15%) |
Aug 08, 2017 | 37.61 | 38.26 | 37.51 | 37.52 | 194,207 | +0.47(+1.28%) |
Aug 07, 2017 | 36.81 | 37.37 | 36.73 | 37.05 | 95,788 | +0.64(+1.76%) |
Aug 04, 2017 | 35.75 | 36.41 | 35.40 | 36.41 | 109,683 | +0.41(+1.14%) |
Aug 03, 2017 | 36.32 | 36.55 | 35.75 | 36.00 | 64,068 | -0.15(-0.41%) |
Aug 02, 2017 | 35.69 | 36.45 | 35.10 | 36.15 | 132,053 | +0.68(+1.91%) |
Aug 01, 2017 | 36.11 | 36.14 | 35.02 | 35.47 | 127,668 | -0.42(-1.17%) |
Jul 31, 2017 | 34.63 | 35.89 | 34.41 | 35.89 | 154,570 | +0.07(+0.18%) |
Jul 28, 2017 | 34.88 | 35.87 | 34.63 | 35.82 | 104,144 | -0.48(-1.33%) |
Jul 27, 2017 | 37.01 | 37.09 | 35.75 | 36.30 | 130,205 | -0.67(-1.81%) |
Jul 26, 2017 | 35.61 | 37.01 | 35.24 | 36.97 | 187,540 | +1.88(+5.35%) |
Jul 25, 2017 | 34.87 | 35.48 | 34.48 | 35.09 | 164,748 | +0.13(+0.37%) |
Jul 24, 2017 | 34.58 | 35.27 | 34.54 | 34.96 | 179,487 | -0.97(-2.69%) |
Jul 21, 2017 | 37.04 | 37.04 | 35.82 | 35.93 | 137,905 | -1.64(-4.36%) |
Jul 20, 2017 | 37.73 | 37.79 | 37.20 | 37.57 | 101,418 | -0.26(-0.69%) |
Jul 19, 2017 | 37.16 | 37.87 | 36.95 | 37.83 | 301,439 | +1.69(+4.68%) |
Jul 18, 2017 | 36.31 | 36.40 | 35.63 | 36.14 | 108,572 | -0.22(-0.61%) |
Jul 17, 2017 | 36.27 | 36.53 | 36.11 | 36.36 | 158,682 | -0.65(-1.76%) |
Jul 14, 2017 | 36.24 | 37.10 | 36.17 | 37.01 | 178,569 | +1.62(+4.57%) |
Jul 13, 2017 | 35.03 | 35.62 | 34.64 | 35.39 | 200,136 | +0.92(+2.67%) |
Jul 12, 2017 | 33.94 | 34.92 | 33.49 | 34.47 | 256,771 | +2.19(+6.77%) |
Jul 11, 2017 | 31.97 | 32.47 | 31.68 | 32.29 | 72,867 | +0.07(+0.23%) |
Jul 10, 2017 | 31.56 | 32.55 | 31.52 | 32.21 | 121,617 | +0.78(+2.49%) |
Jul 07, 2017 | 31.36 | 31.66 | 30.75 | 31.43 | 85,843 | +0.12(+0.39%) |
Jul 06, 2017 | 32.04 | 32.08 | 31.01 | 31.31 | 215,679 | -0.28(-0.88%) |
Jul 05, 2017 | 32.11 | 32.11 | 31.27 | 31.59 | 86,557 | -0.30(-0.93%) |