Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.19 | 51.20 | 49.19 | 49.64 | 3,047 | -1.58(-3.08%) |
Sep 28, 2017 | 51.22 | 51.22 | 48.63 | 51.22 | 2,046 | +2.64(+5.43%) |
Sep 27, 2017 | 50.85 | 50.85 | 48.57 | 48.58 | 850 | -0.19(-0.39%) |
Sep 26, 2017 | 51.24 | 51.24 | 48.77 | 48.77 | 914 | -2.23(-4.37%) |
Sep 25, 2017 | 49.26 | 51.43 | 48.98 | 51.00 | 2,367 | +2.16(+4.42%) |
Sep 22, 2017 | 48.44 | 50.12 | 48.44 | 48.84 | 129,100 | -1.16(-2.32%) |
Sep 21, 2017 | 48.14 | 50.65 | 48.14 | 50.00 | 11,872 | -0.83(-1.63%) |
Sep 20, 2017 | 51.12 | 51.12 | 50.83 | 50.83 | 1,306 | +0.73(+1.46%) |
Sep 19, 2017 | 48.07 | 50.78 | 48.07 | 50.10 | 1,504 | +2.26(+4.72%) |
Sep 18, 2017 | 50.59 | 50.59 | 47.70 | 47.84 | 2,928 | -1.13(-2.31%) |
Sep 15, 2017 | 51.21 | 51.21 | 48.56 | 48.97 | 2,383 | -0.90(-1.80%) |
Sep 14, 2017 | 48.10 | 49.87 | 48.10 | 49.87 | 1,142 | +0.42(+0.85%) |
Sep 13, 2017 | 48.35 | 49.45 | 47.96 | 49.45 | 12,501 | +2.05(+4.32%) |
Sep 12, 2017 | 49.53 | 49.53 | 47.40 | 47.40 | 1,184 | +0.50(+1.07%) |
Sep 11, 2017 | 49.94 | 49.94 | 46.90 | 46.90 | 1,714 | -0.18(-0.38%) |
Sep 08, 2017 | 46.76 | 47.08 | 46.76 | 47.08 | 2,158 | -0.42(-0.88%) |
Sep 07, 2017 | 47.84 | 47.84 | 46.42 | 47.50 | 1,100 | +0.80(+1.71%) |
Sep 06, 2017 | 46.50 | 46.70 | 46.50 | 46.70 | 1,470 | -0.05(-0.11%) |
Sep 05, 2017 | 45.50 | 46.75 | 45.47 | 46.75 | 1,494 | +2.25(+5.06%) |
Sep 01, 2017 | 45.40 | 45.40 | 44.50 | 44.50 | 1,485 | +0.45(+1.02%) |
Aug 31, 2017 | 45.40 | 45.40 | 44.05 | 44.05 | 1,071 | -1.00(-2.22%) |
Aug 30, 2017 | 45.05 | 45.05 | 45.05 | 45.05 | 917 | +1.04(+2.36%) |
Aug 29, 2017 | 44.20 | 44.70 | 43.40 | 44.01 | 2,788 | -1.39(-3.06%) |
Aug 28, 2017 | 45.25 | 46.25 | 45.25 | 45.40 | 2,940 | +0.08(+0.18%) |
Aug 25, 2017 | 45.75 | 45.75 | 45.32 | 45.32 | 2,577 | -0.41(-0.90%) |
Aug 24, 2017 | 46.50 | 46.55 | 45.32 | 45.73 | 2,963 | -0.08(-0.17%) |
Aug 23, 2017 | 45.60 | 46.90 | 45.60 | 45.81 | 3,618 | -0.39(-0.84%) |
Aug 22, 2017 | 47.00 | 47.00 | 45.75 | 46.20 | 5,360 | -1.55(-3.25%) |
Aug 21, 2017 | 47.00 | 48.75 | 47.00 | 47.75 | 7,841 | -0.64(-1.32%) |
Aug 18, 2017 | 47.52 | 48.39 | 47.00 | 48.39 | 3,212 | -1.52(-3.05%) |
Aug 17, 2017 | 50.17 | 50.17 | 47.55 | 49.91 | 2,303 | +1.60(+3.31%) |
Aug 16, 2017 | 50.60 | 51.00 | 48.31 | 48.31 | 1,362 | +0.87(+1.83%) |
Aug 15, 2017 | 47.44 | 47.44 | 47.44 | 47.44 | 1,672 | +0.24(+0.51%) |
Aug 14, 2017 | 48.00 | 49.17 | 47.20 | 47.20 | 3,810 | +0.20(+0.43%) |
Aug 11, 2017 | 48.34 | 48.79 | 47.00 | 47.00 | 4,468 | -1.55(-3.19%) |
Aug 10, 2017 | 47.39 | 49.10 | 47.25 | 48.55 | 64,230 | +0.80(+1.68%) |
Aug 09, 2017 | 49.80 | 49.80 | 47.74 | 47.75 | 95,279 | -1.20(-2.45%) |
Aug 08, 2017 | 47.25 | 48.95 | 47.25 | 48.95 | 97,512 | -2.18(-4.26%) |
Aug 07, 2017 | 50.73 | 51.13 | 50.73 | 51.13 | 38,555 | -0.57(-1.10%) |
Aug 04, 2017 | 53.90 | 53.90 | 51.14 | 51.70 | 7,220 | +0.70(+1.37%) |
Aug 03, 2017 | 51.45 | 51.45 | 51.00 | 51.00 | 741 | -2.84(-5.27%) |
Aug 02, 2017 | 54.33 | 54.33 | 53.84 | 53.84 | 638 | +2.39(+4.65%) |
Aug 01, 2017 | 51.25 | 51.45 | 51.25 | 51.45 | 4,523 | +2.13(+4.32%) |
Jul 31, 2017 | 51.25 | 51.25 | 49.32 | 49.32 | 1,667 | -1.93(-3.77%) |
Jul 28, 2017 | 51.25 | 51.25 | 51.25 | 51.25 | 643 | +0.05(+0.10%) |
Jul 27, 2017 | 51.20 | 51.20 | 51.20 | 51.20 | 890 | +2.95(+6.11%) |
Jul 26, 2017 | 49.60 | 49.60 | 48.25 | 48.25 | 1,257 | -1.95(-3.88%) |
Jul 25, 2017 | 50.20 | 50.20 | 49.79 | 50.20 | 3,951 | +0.05(+0.10%) |
Jul 24, 2017 | 48.77 | 50.15 | 48.77 | 50.15 | 696 | +2.03(+4.22%) |
Jul 21, 2017 | 48.12 | 48.12 | 48.12 | 48.12 | 514 | -1.48(-2.98%) |
Jul 20, 2017 | 49.60 | 49.60 | 49.60 | 49.60 | 666 | -1.51(-2.95%) |
Jul 19, 2017 | 49.98 | 51.11 | 49.98 | 51.11 | 940 | +0.86(+1.71%) |
Jul 18, 2017 | 50.25 | 50.25 | 50.25 | 50.25 | 615 | -1.00(-1.95%) |
Jul 17, 2017 | 51.25 | 51.25 | 51.25 | 51.25 | 1,931 | +0.40(+0.79%) |
Jul 14, 2017 | 51.24 | 51.25 | 50.85 | 50.85 | 6,601 | +0.67(+1.34%) |
Jul 13, 2017 | 50.25 | 50.40 | 50.18 | 50.18 | 1,350 | -1.07(-2.09%) |
Jul 12, 2017 | 51.10 | 51.25 | 50.70 | 51.25 | 3,659 | +0.05(+0.10%) |
Jul 11, 2017 | 50.94 | 51.20 | 50.32 | 51.20 | 8,281 | -1.09(-2.08%) |
Jul 10, 2017 | 53.89 | 53.89 | 52.29 | 52.29 | 1,017 | +0.00(+0.00%) |
Jul 07, 2017 | 52.29 | 52.29 | 52.29 | 52.29 | 1,425 | +0.00(+0.00%) |
Jul 06, 2017 | 54.40 | 54.40 | 52.29 | 52.29 | 1,057 | -2.12(-3.90%) |
Jul 05, 2017 | 52.29 | 54.41 | 52.29 | 54.41 | 1,677 | -0.37(-0.68%) |