Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.45 | 46.19 | 45.26 | 46.17 | 86,955 | +0.68(+1.49%) |
Sep 28, 2017 | 45.72 | 45.90 | 45.27 | 45.49 | 36,972 | -0.27(-0.59%) |
Sep 27, 2017 | 45.67 | 45.79 | 45.21 | 45.76 | 58,006 | +1.26(+2.83%) |
Sep 26, 2017 | 44.00 | 44.69 | 43.86 | 44.50 | 75,420 | +1.47(+3.42%) |
Sep 25, 2017 | 44.94 | 44.98 | 42.90 | 43.03 | 159,954 | -1.39(-3.14%) |
Sep 22, 2017 | 44.69 | 44.77 | 44.38 | 44.42 | 167,882 | -0.62(-1.38%) |
Sep 21, 2017 | 45.20 | 45.23 | 44.68 | 45.05 | 90,180 | +0.95(+2.15%) |
Sep 20, 2017 | 42.98 | 44.51 | 42.38 | 44.10 | 180,521 | +1.05(+2.44%) |
Sep 19, 2017 | 43.19 | 43.62 | 43.00 | 43.05 | 85,254 | -0.29(-0.67%) |
Sep 18, 2017 | 42.98 | 43.69 | 42.88 | 43.34 | 105,437 | +1.20(+2.85%) |
Sep 15, 2017 | 41.64 | 42.19 | 41.64 | 42.14 | 63,905 | +0.69(+1.66%) |
Sep 14, 2017 | 41.99 | 41.99 | 41.24 | 41.45 | 91,918 | -0.56(-1.33%) |
Sep 13, 2017 | 41.23 | 42.07 | 41.20 | 42.01 | 148,444 | +0.93(+2.26%) |
Sep 12, 2017 | 41.61 | 41.65 | 41.06 | 41.08 | 35,037 | -0.35(-0.84%) |
Sep 11, 2017 | 40.88 | 41.54 | 40.73 | 41.43 | 106,873 | +1.72(+4.33%) |
Sep 08, 2017 | 39.48 | 40.00 | 39.44 | 39.71 | 59,877 | +0.16(+0.41%) |
Sep 07, 2017 | 40.07 | 40.24 | 39.50 | 39.55 | 108,373 | -1.29(-3.17%) |
Sep 06, 2017 | 41.02 | 40.25 | 40.84 | 107,316 | +0.66(+1.64%) | |
Sep 05, 2017 | 40.98 | 41.03 | 39.91 | 40.18 | 101,583 | -1.38(-3.32%) |
Sep 01, 2017 | 41.57 | 42.52 | 41.55 | 41.56 | 106,810 | -0.27(-0.65%) |
Aug 31, 2017 | 43.08 | 43.08 | 41.80 | 41.83 | 84,377 | -1.42(-3.28%) |
Aug 30, 2017 | 43.31 | 43.45 | 43.08 | 43.25 | 33,161 | -0.01(-0.02%) |
Aug 29, 2017 | 41.72 | 43.54 | 41.71 | 43.26 | 104,670 | +0.31(+0.72%) |
Aug 28, 2017 | 44.42 | 44.43 | 42.91 | 42.95 | 122,399 | -2.15(-4.77%) |
Aug 25, 2017 | 45.07 | 46.75 | 44.79 | 45.10 | 128,839 | -0.53(-1.16%) |
Aug 24, 2017 | 45.45 | 45.73 | 45.25 | 45.63 | 26,700 | +0.44(+0.97%) |
Aug 23, 2017 | 45.37 | 45.54 | 45.16 | 45.19 | 30,024 | -0.46(-1.01%) |
Aug 22, 2017 | 45.27 | 46.01 | 45.27 | 45.65 | 67,270 | +0.62(+1.38%) |
Aug 21, 2017 | 45.30 | 45.30 | 44.79 | 45.03 | 62,738 | -0.54(-1.18%) |
Aug 18, 2017 | 44.32 | 45.82 | 44.16 | 45.57 | 171,751 | +0.24(+0.53%) |
Aug 17, 2017 | 45.58 | 46.19 | 45.25 | 45.33 | 96,733 | -0.76(-1.65%) |
Aug 16, 2017 | 47.44 | 47.48 | 45.87 | 46.09 | 138,431 | -1.02(-2.17%) |
Aug 15, 2017 | 47.54 | 47.54 | 46.82 | 47.11 | 106,483 | +1.03(+2.24%) |
Aug 14, 2017 | 45.92 | 46.19 | 45.69 | 46.08 | 80,190 | +1.01(+2.24%) |
Aug 11, 2017 | 45.64 | 45.89 | 45.03 | 45.07 | 56,610 | -0.61(-1.34%) |
Aug 10, 2017 | 45.79 | 45.84 | 45.43 | 45.68 | 123,512 | -1.06(-2.27%) |
Aug 09, 2017 | 47.04 | 47.33 | 46.46 | 46.74 | 173,531 | -1.74(-3.59%) |
Aug 08, 2017 | 48.33 | 49.56 | 48.24 | 48.48 | 137,118 | -0.46(-0.94%) |
Aug 07, 2017 | 49.06 | 49.06 | 48.60 | 48.94 | 63,190 | +0.14(+0.29%) |
Aug 04, 2017 | 48.35 | 49.18 | 48.28 | 48.80 | 121,856 | +1.21(+2.54%) |
Aug 03, 2017 | 47.91 | 47.91 | 47.35 | 47.59 | 100,577 | -0.22(-0.46%) |
Aug 02, 2017 | 47.66 | 47.88 | 47.14 | 47.81 | 37,739 | +0.29(+0.61%) |
Aug 01, 2017 | 47.58 | 47.64 | 46.97 | 47.52 | 42,946 | +0.06(+0.13%) |
Jul 31, 2017 | 47.72 | 47.79 | 47.41 | 47.46 | 38,884 | -0.07(-0.15%) |
Jul 28, 2017 | 48.12 | 48.17 | 47.35 | 47.53 | 74,647 | -1.05(-2.16%) |
Jul 27, 2017 | 48.18 | 49.19 | 48.18 | 48.58 | 73,306 | +0.13(+0.27%) |
Jul 26, 2017 | 50.13 | 50.14 | 48.13 | 48.45 | 84,688 | -1.23(-2.48%) |
Jul 25, 2017 | 49.59 | 49.84 | 49.23 | 49.68 | 141,497 | +0.55(+1.13%) |
Jul 24, 2017 | 48.89 | 49.31 | 48.89 | 49.13 | 81,447 | -0.14(-0.28%) |
Jul 21, 2017 | 49.64 | 49.90 | 49.12 | 49.27 | 48,917 | -1.29(-2.55%) |
Jul 20, 2017 | 50.96 | 50.98 | 50.07 | 50.56 | 46,592 | -0.18(-0.35%) |
Jul 19, 2017 | 50.60 | 51.02 | 50.50 | 50.74 | 58,548 | +0.04(+0.08%) |
Jul 18, 2017 | 50.88 | 51.00 | 50.36 | 50.70 | 88,297 | -1.04(-2.01%) |
Jul 17, 2017 | 51.62 | 51.88 | 51.50 | 51.74 | 58,827 | -0.74(-1.41%) |
Jul 14, 2017 | 52.12 | 52.62 | 51.88 | 52.48 | 79,941 | -1.34(-2.49%) |
Jul 13, 2017 | 53.54 | 54.01 | 53.54 | 53.82 | 38,572 | +0.32(+0.60%) |
Jul 12, 2017 | 53.21 | 53.68 | 53.13 | 53.50 | 45,583 | -0.56(-1.04%) |
Jul 11, 2017 | 54.63 | 55.06 | 53.90 | 54.06 | 42,501 | -0.21(-0.39%) |
Jul 10, 2017 | 54.96 | 55.21 | 53.92 | 54.27 | 73,802 | -0.30(-0.55%) |
Jul 07, 2017 | 53.96 | 55.20 | 53.96 | 54.57 | 121,665 | +1.63(+3.08%) |
Jul 06, 2017 | 52.88 | 53.24 | 52.79 | 52.94 | 71,176 | +0.05(+0.09%) |
Jul 05, 2017 | 53.75 | 53.80 | 52.69 | 52.89 | 46,258 | -0.63(-1.18%) |