Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.73 | 53.49 | 51.43 | 53.41 | 228,302 | +1.83(+3.55%) |
Oct 30, 2017 | 52.16 | 52.27 | 51.14 | 51.58 | 374,677 | -0.77(-1.47%) |
Oct 27, 2017 | 52.09 | 52.71 | 51.48 | 52.35 | 192,658 | +0.38(+0.73%) |
Oct 26, 2017 | 51.27 | 52.60 | 50.88 | 51.97 | 161,711 | +0.79(+1.54%) |
Oct 25, 2017 | 50.84 | 51.91 | 50.67 | 51.18 | 183,148 | +0.31(+0.61%) |
Oct 24, 2017 | 51.05 | 51.56 | 50.74 | 50.87 | 168,180 | +0.09(+0.18%) |
Oct 23, 2017 | 51.55 | 51.67 | 50.51 | 50.78 | 126,526 | -0.55(-1.07%) |
Oct 20, 2017 | 50.79 | 51.62 | 50.34 | 51.33 | 88,568 | +0.91(+1.80%) |
Oct 19, 2017 | 50.55 | 50.98 | 49.95 | 50.42 | 184,028 | -0.92(-1.79%) |
Oct 18, 2017 | 51.15 | 52.00 | 50.70 | 51.34 | 352,437 | +0.45(+0.88%) |
Oct 17, 2017 | 50.09 | 50.98 | 49.95 | 50.89 | 267,043 | +0.81(+1.62%) |
Oct 16, 2017 | 49.97 | 50.57 | 49.82 | 50.08 | 253,933 | +0.17(+0.34%) |
Oct 13, 2017 | 49.53 | 50.24 | 49.39 | 49.91 | 184,485 | +0.62(+1.26%) |
Oct 12, 2017 | 49.93 | 50.08 | 49.16 | 49.29 | 120,437 | -0.69(-1.38%) |
Oct 11, 2017 | 50.17 | 50.55 | 49.78 | 49.98 | 131,480 | -0.01(-0.02%) |
Oct 10, 2017 | 50.36 | 50.46 | 49.34 | 49.99 | 114,456 | -0.15(-0.30%) |
Oct 09, 2017 | 50.29 | 50.56 | 49.75 | 50.14 | 234,129 | -0.15(-0.30%) |
Oct 06, 2017 | 49.41 | 50.30 | 49.17 | 50.29 | 239,565 | +0.70(+1.41%) |
Oct 05, 2017 | 49.73 | 49.91 | 48.90 | 49.59 | 223,953 | -0.03(-0.06%) |
Oct 04, 2017 | 49.77 | 50.15 | 49.24 | 49.62 | 90,529 | -0.04(-0.08%) |
Oct 03, 2017 | 49.95 | 50.72 | 49.56 | 49.66 | 335,003 | -0.10(-0.20%) |
Oct 02, 2017 | 48.80 | 49.98 | 48.80 | 49.76 | 320,191 | +0.94(+1.93%) |
Sep 29, 2017 | 47.89 | 48.93 | 47.83 | 48.82 | 172,550 | +0.93(+1.94%) |
Sep 28, 2017 | 47.03 | 47.91 | 46.58 | 47.89 | 152,921 | +0.74(+1.57%) |
Sep 27, 2017 | 45.46 | 47.28 | 45.43 | 47.15 | 389,546 | +1.83(+4.04%) |
Sep 26, 2017 | 45.97 | 46.52 | 45.28 | 45.32 | 245,065 | -0.45(-0.98%) |
Sep 25, 2017 | 47.13 | 47.21 | 45.45 | 45.77 | 188,848 | -1.49(-3.15%) |
Sep 22, 2017 | 47.02 | 47.84 | 46.19 | 47.26 | 253,062 | +0.13(+0.28%) |
Sep 21, 2017 | 47.03 | 47.34 | 46.08 | 47.13 | 214,241 | +0.17(+0.36%) |
Sep 20, 2017 | 47.25 | 47.60 | 46.62 | 46.96 | 167,611 | -0.22(-0.47%) |
Sep 19, 2017 | 47.16 | 47.44 | 46.73 | 47.18 | 181,681 | +0.21(+0.45%) |
Sep 18, 2017 | 46.98 | 47.49 | 46.67 | 46.97 | 166,472 | +0.10(+0.21%) |
Sep 15, 2017 | 46.99 | 47.16 | 46.42 | 46.87 | 352,112 | -0.41(-0.87%) |
Sep 14, 2017 | 46.89 | 47.45 | 46.26 | 47.28 | 160,205 | +0.23(+0.49%) |
Sep 13, 2017 | 47.59 | 47.80 | 46.88 | 47.05 | 186,942 | -0.71(-1.49%) |
Sep 12, 2017 | 48.30 | 46.71 | 47.76 | 296,714 | -0.09(-0.19%) | |
Sep 11, 2017 | 47.44 | 48.10 | 47.19 | 47.85 | 335,923 | +0.81(+1.72%) |
Sep 08, 2017 | 47.52 | 47.85 | 46.44 | 47.04 | 153,258 | -0.57(-1.20%) |
Sep 07, 2017 | 47.58 | 48.00 | 47.48 | 47.61 | 192,085 | +0.16(+0.34%) |
Sep 06, 2017 | 48.70 | 48.70 | 47.35 | 47.45 | 120,911 | -1.05(-2.16%) |
Sep 05, 2017 | 48.22 | 48.88 | 47.71 | 48.50 | 192,737 | +0.01(+0.02%) |
Sep 01, 2017 | 49.15 | 49.49 | 48.23 | 48.49 | 224,522 | -0.65(-1.32%) |
Aug 31, 2017 | 48.13 | 49.14 | 47.94 | 49.14 | 210,703 | +1.03(+2.14%) |
Aug 30, 2017 | 46.82 | 48.17 | 46.80 | 48.11 | 275,531 | +1.21(+2.58%) |
Aug 29, 2017 | 46.36 | 47.10 | 46.33 | 46.90 | 82,222 | -0.03(-0.06%) |
Aug 28, 2017 | 46.86 | 47.00 | 46.35 | 46.93 | 172,031 | +0.29(+0.62%) |
Aug 25, 2017 | 47.15 | 47.39 | 46.53 | 46.64 | 141,736 | -0.27(-0.58%) |
Aug 24, 2017 | 46.88 | 47.44 | 46.76 | 46.91 | 199,908 | +0.09(+0.19%) |
Aug 23, 2017 | 46.66 | 47.36 | 46.58 | 46.82 | 268,602 | -0.37(-0.78%) |
Aug 22, 2017 | 46.35 | 47.27 | 46.20 | 47.19 | 157,228 | +1.08(+2.34%) |
Aug 21, 2017 | 44.89 | 46.24 | 44.72 | 46.11 | 172,937 | +1.06(+2.35%) |
Aug 18, 2017 | 45.10 | 45.83 | 45.03 | 45.05 | 270,794 | -0.05(-0.11%) |
Aug 17, 2017 | 45.99 | 46.60 | 44.74 | 45.10 | 460,867 | -1.06(-2.30%) |
Aug 16, 2017 | 46.19 | 46.87 | 45.79 | 46.16 | 260,866 | -0.03(-0.06%) |
Aug 15, 2017 | 45.29 | 46.41 | 44.59 | 46.19 | 288,301 | +0.86(+1.90%) |
Aug 14, 2017 | 45.54 | 45.78 | 44.80 | 45.33 | 416,407 | +0.33(+0.73%) |
Aug 11, 2017 | 45.84 | 46.98 | 43.05 | 45.00 | 688,178 | +1.65(+3.81%) |
Aug 10, 2017 | 44.47 | 44.81 | 43.21 | 43.35 | 291,271 | -1.33(-2.98%) |
Aug 09, 2017 | 43.73 | 44.83 | 43.46 | 44.68 | 297,957 | +0.76(+1.73%) |
Aug 08, 2017 | 44.05 | 44.46 | 43.43 | 43.92 | 321,495 | -0.30(-0.68%) |
Aug 07, 2017 | 43.85 | 45.04 | 43.67 | 44.22 | 250,187 | +0.24(+0.55%) |
Aug 04, 2017 | 44.29 | 44.75 | 42.54 | 43.98 | 195,728 | -0.13(-0.29%) |
Aug 03, 2017 | 44.09 | 45.07 | 43.78 | 44.11 | 272,470 | +0.11(+0.25%) |
Aug 02, 2017 | 46.45 | 46.45 | 42.98 | 44.00 | 275,667 | -2.47(-5.32%) |