Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.00 | 54.33 | 50.27 | 53.73 | 520,782 | +3.88(+7.78%) |
Oct 30, 2017 | 49.29 | 50.00 | 48.30 | 49.85 | 136,741 | +0.46(+0.93%) |
Oct 27, 2017 | 49.54 | 49.74 | 49.03 | 49.39 | 72,071 | +0.05(+0.10%) |
Oct 26, 2017 | 49.75 | 50.33 | 49.05 | 49.34 | 115,409 | -0.40(-0.80%) |
Oct 25, 2017 | 49.01 | 49.79 | 47.51 | 49.74 | 54,402 | +0.45(+0.91%) |
Oct 24, 2017 | 49.73 | 49.76 | 49.23 | 49.29 | 35,790 | -0.43(-0.86%) |
Oct 23, 2017 | 49.53 | 50.00 | 49.06 | 49.72 | 55,878 | +0.22(+0.44%) |
Oct 20, 2017 | 49.25 | 49.77 | 48.81 | 49.50 | 65,141 | +0.62(+1.27%) |
Oct 19, 2017 | 48.84 | 49.27 | 48.53 | 48.88 | 94,219 | -0.18(-0.37%) |
Oct 18, 2017 | 48.81 | 49.24 | 48.75 | 49.06 | 122,821 | +0.37(+0.76%) |
Oct 17, 2017 | 48.92 | 49.19 | 48.57 | 48.69 | 100,936 | -0.10(-0.20%) |
Oct 16, 2017 | 48.82 | 50.40 | 48.50 | 48.79 | 168,458 | +0.23(+0.47%) |
Oct 13, 2017 | 49.10 | 49.15 | 48.34 | 48.56 | 129,655 | -0.37(-0.76%) |
Oct 12, 2017 | 49.09 | 49.93 | 48.77 | 48.93 | 55,434 | -0.15(-0.31%) |
Oct 11, 2017 | 49.15 | 49.39 | 48.77 | 49.08 | 58,611 | +0.06(+0.12%) |
Oct 10, 2017 | 49.00 | 49.35 | 48.76 | 49.02 | 53,102 | -0.15(-0.31%) |
Oct 09, 2017 | 50.48 | 50.53 | 48.86 | 49.17 | 75,347 | -1.51(-2.98%) |
Oct 06, 2017 | 50.46 | 51.09 | 50.21 | 50.68 | 125,373 | -0.05(-0.10%) |
Oct 05, 2017 | 50.44 | 50.73 | 49.66 | 50.73 | 138,096 | +0.00(+0.00%) |
Oct 04, 2017 | 48.59 | 50.74 | 48.59 | 50.73 | 334,822 | +2.28(+4.71%) |
Oct 03, 2017 | 48.39 | 48.86 | 48.38 | 48.45 | 236,310 | +0.23(+0.48%) |
Oct 02, 2017 | 47.34 | 48.38 | 47.27 | 48.22 | 701,339 | +0.97(+2.05%) |
Sep 29, 2017 | 47.55 | 47.55 | 47.19 | 47.25 | 328,945 | -0.22(-0.46%) |
Sep 28, 2017 | 48.16 | 48.30 | 47.38 | 47.47 | 112,240 | -0.89(-1.84%) |
Sep 27, 2017 | 47.54 | 48.50 | 47.54 | 48.36 | 161,141 | +0.74(+1.55%) |
Sep 26, 2017 | 47.80 | 48.15 | 47.16 | 47.62 | 62,934 | -0.04(-0.08%) |
Sep 25, 2017 | 47.86 | 48.05 | 47.36 | 47.66 | 101,249 | -0.19(-0.40%) |
Sep 22, 2017 | 47.89 | 48.10 | 47.45 | 47.85 | 88,885 | +0.09(+0.19%) |
Sep 21, 2017 | 47.83 | 48.61 | 47.56 | 47.76 | 71,547 | +0.03(+0.06%) |
Sep 20, 2017 | 48.67 | 48.97 | 47.69 | 47.73 | 83,973 | -0.78(-1.61%) |
Sep 19, 2017 | 48.79 | 49.34 | 48.39 | 48.51 | 147,288 | -0.49(-1.00%) |
Sep 18, 2017 | 48.71 | 49.15 | 48.52 | 49.00 | 124,238 | +0.33(+0.68%) |
Sep 15, 2017 | 48.81 | 48.81 | 48.30 | 48.67 | 162,214 | -0.01(-0.02%) |
Sep 14, 2017 | 48.53 | 48.72 | 48.32 | 48.68 | 50,102 | -0.05(-0.10%) |
Sep 13, 2017 | 49.36 | 49.52 | 48.46 | 48.73 | 44,452 | -0.77(-1.56%) |
Sep 12, 2017 | 49.29 | 49.82 | 49.19 | 49.50 | 38,337 | +0.12(+0.24%) |
Sep 11, 2017 | 49.54 | 49.88 | 49.17 | 49.38 | 67,284 | -0.01(-0.02%) |
Sep 08, 2017 | 49.14 | 49.59 | 49.02 | 49.39 | 62,228 | +0.26(+0.53%) |
Sep 07, 2017 | 49.40 | 49.40 | 48.63 | 49.13 | 73,971 | -0.25(-0.51%) |
Sep 06, 2017 | 50.01 | 50.31 | 49.15 | 49.38 | 72,703 | -0.51(-1.02%) |
Sep 05, 2017 | 49.63 | 50.40 | 49.63 | 49.89 | 110,938 | +0.08(+0.16%) |
Sep 01, 2017 | 49.06 | 49.91 | 49.06 | 49.81 | 72,750 | +0.60(+1.22%) |
Aug 31, 2017 | 48.20 | 49.66 | 48.00 | 49.21 | 78,893 | +1.08(+2.24%) |
Aug 30, 2017 | 48.05 | 48.18 | 47.92 | 48.13 | 59,942 | +0.07(+0.15%) |
Aug 29, 2017 | 48.08 | 48.28 | 47.81 | 48.06 | 47,973 | -0.02(-0.04%) |
Aug 28, 2017 | 48.17 | 48.21 | 47.95 | 48.08 | 56,848 | +0.02(+0.04%) |
Aug 25, 2017 | 48.44 | 48.45 | 47.92 | 48.06 | 81,747 | -0.40(-0.83%) |
Aug 24, 2017 | 48.13 | 48.88 | 48.13 | 48.46 | 94,885 | +0.36(+0.75%) |
Aug 23, 2017 | 48.10 | 48.24 | 47.95 | 48.10 | 94,588 | -0.18(-0.37%) |
Aug 22, 2017 | 48.44 | 48.65 | 48.00 | 48.28 | 115,857 | +0.04(+0.08%) |
Aug 21, 2017 | 47.80 | 48.43 | 47.80 | 48.24 | 131,162 | +0.24(+0.50%) |
Aug 18, 2017 | 47.07 | 48.17 | 46.02 | 48.00 | 105,151 | +0.56(+1.18%) |
Aug 17, 2017 | 47.65 | 48.26 | 47.41 | 47.44 | 65,858 | -0.54(-1.13%) |
Aug 16, 2017 | 48.25 | 48.55 | 47.74 | 47.98 | 42,205 | -0.21(-0.44%) |
Aug 15, 2017 | 47.62 | 48.25 | 46.98 | 48.19 | 75,421 | +0.69(+1.45%) |
Aug 14, 2017 | 47.45 | 47.51 | 46.84 | 47.50 | 87,905 | +0.55(+1.17%) |
Aug 11, 2017 | 47.25 | 47.43 | 46.87 | 46.95 | 74,562 | -0.29(-0.61%) |
Aug 10, 2017 | 47.03 | 47.50 | 46.45 | 47.24 | 169,983 | -0.11(-0.23%) |
Aug 09, 2017 | 48.36 | 48.55 | 47.05 | 47.35 | 179,570 | -0.98(-2.03%) |
Aug 08, 2017 | 48.00 | 49.59 | 46.28 | 48.33 | 487,980 | +3.48(+7.76%) |
Aug 07, 2017 | 43.80 | 45.08 | 43.47 | 44.85 | 110,598 | +0.87(+1.98%) |
Aug 04, 2017 | 43.69 | 44.14 | 43.48 | 43.98 | 52,981 | +0.31(+0.71%) |
Aug 03, 2017 | 43.29 | 43.79 | 42.75 | 43.67 | 66,896 | +0.62(+1.44%) |
Aug 02, 2017 | 43.71 | 43.80 | 42.68 | 43.05 | 109,177 | -0.60(-1.37%) |