Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.50 | 51.10 | 49.25 | 51.05 | 320,603 | +1.45(+2.92%) |
Sep 28, 2017 | 50.00 | 50.70 | 49.05 | 49.60 | 203,676 | -0.15(-0.30%) |
Sep 27, 2017 | 48.65 | 50.15 | 48.60 | 49.75 | 339,177 | +1.45(+3.00%) |
Sep 26, 2017 | 48.85 | 49.30 | 48.10 | 48.30 | 252,134 | -0.50(-1.02%) |
Sep 25, 2017 | 49.50 | 49.55 | 48.30 | 48.80 | 182,658 | -0.70(-1.41%) |
Sep 22, 2017 | 48.55 | 49.90 | 48.50 | 49.50 | 237,826 | +1.00(+2.06%) |
Sep 21, 2017 | 48.25 | 48.88 | 47.80 | 48.50 | 146,380 | +0.30(+0.62%) |
Sep 20, 2017 | 48.20 | 48.30 | 46.85 | 48.20 | 138,164 | +0.10(+0.21%) |
Sep 19, 2017 | 48.55 | 48.70 | 47.65 | 48.10 | 350,817 | -0.45(-0.93%) |
Sep 18, 2017 | 49.15 | 49.38 | 48.55 | 48.55 | 303,529 | -0.55(-1.12%) |
Sep 15, 2017 | 49.60 | 49.60 | 48.05 | 49.10 | 473,758 | -0.55(-1.11%) |
Sep 14, 2017 | 49.85 | 50.70 | 49.65 | 49.65 | 300,403 | -0.45(-0.90%) |
Sep 13, 2017 | 50.65 | 51.20 | 49.70 | 50.10 | 452,441 | -0.85(-1.67%) |
Sep 12, 2017 | 50.55 | 51.00 | 50.55 | 50.95 | 188,446 | +0.45(+0.89%) |
Sep 11, 2017 | 50.30 | 50.65 | 49.55 | 50.50 | 278,578 | +0.50(+1.00%) |
Sep 08, 2017 | 49.90 | 50.40 | 48.45 | 50.00 | 283,654 | +0.15(+0.30%) |
Sep 07, 2017 | 50.20 | 50.60 | 49.40 | 49.85 | 348,879 | -0.30(-0.60%) |
Sep 06, 2017 | 51.65 | 51.65 | 50.10 | 50.15 | 336,926 | -1.35(-2.62%) |
Sep 05, 2017 | 52.05 | 52.70 | 51.45 | 51.50 | 248,654 | -0.65(-1.25%) |
Sep 01, 2017 | 51.25 | 52.65 | 51.25 | 52.15 | 271,688 | +0.85(+1.66%) |
Aug 31, 2017 | 50.25 | 51.55 | 50.25 | 51.30 | 155,639 | +1.05(+2.09%) |
Aug 30, 2017 | 49.25 | 50.60 | 49.25 | 50.25 | 183,214 | +0.90(+1.82%) |
Aug 29, 2017 | 48.65 | 49.50 | 48.65 | 49.35 | 189,035 | +0.35(+0.71%) |
Aug 28, 2017 | 48.65 | 49.10 | 48.30 | 49.00 | 200,679 | +0.65(+1.34%) |
Aug 25, 2017 | 49.35 | 48.25 | 48.35 | 346,048 | -0.55(-1.12%) | |
Aug 24, 2017 | 49.45 | 49.45 | 48.30 | 48.90 | 543,184 | -0.30(-0.61%) |
Aug 23, 2017 | 49.60 | 50.20 | 49.05 | 49.20 | 197,516 | -0.85(-1.70%) |
Aug 22, 2017 | 50.00 | 50.50 | 49.75 | 50.05 | 185,360 | +0.10(+0.20%) |
Aug 21, 2017 | 49.45 | 49.95 | 49.20 | 49.95 | 140,409 | +0.40(+0.81%) |
Aug 18, 2017 | 48.90 | 49.75 | 48.25 | 49.55 | 244,016 | +0.25(+0.51%) |
Aug 17, 2017 | 50.45 | 50.85 | 49.20 | 49.30 | 233,026 | -1.30(-2.57%) |
Aug 16, 2017 | 50.65 | 50.88 | 50.09 | 50.60 | 201,719 | -0.15(-0.30%) |
Aug 15, 2017 | 51.30 | 51.30 | 50.45 | 50.75 | 170,655 | -0.60(-1.17%) |
Aug 14, 2017 | 50.55 | 51.75 | 50.30 | 51.35 | 248,487 | +1.25(+2.50%) |
Aug 11, 2017 | 49.20 | 50.10 | 48.90 | 50.10 | 227,601 | +1.10(+2.24%) |
Aug 10, 2017 | 49.85 | 50.10 | 48.75 | 49.00 | 306,670 | -1.15(-2.29%) |
Aug 09, 2017 | 50.60 | 51.25 | 49.85 | 50.15 | 309,193 | -0.70(-1.38%) |
Aug 08, 2017 | 51.25 | 51.98 | 50.75 | 50.85 | 209,491 | -0.60(-1.17%) |
Aug 07, 2017 | 51.00 | 51.73 | 50.50 | 51.45 | 290,008 | +0.40(+0.78%) |
Aug 04, 2017 | 49.80 | 51.20 | 49.40 | 51.05 | 352,360 | +1.50(+3.03%) |
Aug 03, 2017 | 50.15 | 50.25 | 49.05 | 49.55 | 334,383 | -0.85(-1.69%) |
Aug 02, 2017 | 49.70 | 51.00 | 49.70 | 50.40 | 384,545 | +0.20(+0.40%) |
Aug 01, 2017 | 49.55 | 50.55 | 49.10 | 50.20 | 377,143 | +0.60(+1.21%) |
Jul 31, 2017 | 48.60 | 49.85 | 48.25 | 49.60 | 438,118 | +1.05(+2.16%) |
Jul 28, 2017 | 44.05 | 49.55 | 43.80 | 48.55 | 1,182,778 | +5.77(+13.50%) |
Jul 27, 2017 | 43.45 | 43.50 | 42.55 | 42.77 | 215,532 | -0.38(-0.87%) |
Jul 26, 2017 | 43.85 | 43.85 | 43.15 | 43.15 | 122,526 | -0.65(-1.48%) |
Jul 25, 2017 | 43.40 | 44.10 | 43.35 | 43.80 | 173,447 | +0.55(+1.27%) |
Jul 24, 2017 | 43.05 | 43.35 | 42.50 | 43.25 | 78,849 | +0.05(+0.12%) |
Jul 21, 2017 | 43.45 | 43.67 | 42.85 | 43.20 | 136,045 | +0.05(+0.12%) |
Jul 20, 2017 | 43.50 | 42.70 | 43.15 | 97,161 | +0.10(+0.23%) | |
Jul 19, 2017 | 43.25 | 43.50 | 42.90 | 43.05 | 90,408 | -0.15(-0.35%) |
Jul 18, 2017 | 43.05 | 43.50 | 43.00 | 43.20 | 127,905 | +0.10(+0.23%) |
Jul 17, 2017 | 42.85 | 43.30 | 42.65 | 43.10 | 115,126 | +0.20(+0.47%) |
Jul 14, 2017 | 42.55 | 43.05 | 42.40 | 42.90 | 74,652 | +0.20(+0.47%) |
Jul 13, 2017 | 43.50 | 43.55 | 42.20 | 42.70 | 105,087 | -0.80(-1.84%) |
Jul 12, 2017 | 43.45 | 43.90 | 43.00 | 43.50 | 86,828 | +0.20(+0.46%) |
Jul 11, 2017 | 42.75 | 43.35 | 42.65 | 43.30 | 211,836 | +0.70(+1.64%) |
Jul 10, 2017 | 42.70 | 43.15 | 42.40 | 42.60 | 110,056 | -0.25(-0.58%) |
Jul 07, 2017 | 42.45 | 42.90 | 42.45 | 42.85 | 111,182 | +0.60(+1.42%) |
Jul 06, 2017 | 42.80 | 43.05 | 42.25 | 42.25 | 147,241 | -0.85(-1.97%) |
Jul 05, 2017 | 42.60 | 43.15 | 42.60 | 43.10 | 143,246 | +0.45(+1.06%) |