Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.80 | 54.70 | 53.45 | 54.12 | 674,744 | +0.48(+0.89%) |
Sep 28, 2017 | 53.31 | 54.06 | 53.07 | 53.64 | 272,508 | +0.13(+0.24%) |
Sep 27, 2017 | 53.56 | 54.50 | 53.43 | 53.51 | 459,434 | +0.11(+0.21%) |
Sep 26, 2017 | 53.43 | 54.11 | 53.31 | 53.40 | 340,803 | +0.12(+0.23%) |
Sep 25, 2017 | 51.90 | 53.30 | 51.60 | 53.28 | 382,700 | +1.59(+3.08%) |
Sep 22, 2017 | 51.61 | 53.41 | 51.47 | 51.69 | 381,483 | +0.16(+0.31%) |
Sep 21, 2017 | 52.00 | 52.08 | 51.11 | 51.53 | 193,170 | -0.36(-0.69%) |
Sep 20, 2017 | 51.87 | 52.32 | 51.20 | 51.89 | 418,729 | +0.54(+1.05%) |
Sep 19, 2017 | 49.46 | 51.70 | 49.01 | 51.35 | 524,094 | +2.22(+4.52%) |
Sep 18, 2017 | 48.96 | 50.38 | 48.69 | 49.13 | 689,085 | +0.64(+1.32%) |
Sep 15, 2017 | 48.76 | 49.33 | 48.44 | 48.49 | 637,038 | -0.16(-0.33%) |
Sep 14, 2017 | 48.71 | 48.92 | 48.38 | 48.65 | 234,866 | -0.31(-0.63%) |
Sep 13, 2017 | 48.77 | 49.16 | 48.44 | 48.96 | 204,348 | +0.01(+0.02%) |
Sep 12, 2017 | 48.67 | 49.04 | 48.31 | 48.95 | 238,048 | +0.29(+0.60%) |
Sep 11, 2017 | 48.87 | 49.06 | 48.22 | 48.66 | 384,952 | -0.05(-0.10%) |
Sep 08, 2017 | 49.24 | 49.75 | 48.59 | 48.71 | 245,430 | -0.45(-0.92%) |
Sep 07, 2017 | 49.00 | 49.64 | 48.60 | 49.16 | 342,504 | +0.05(+0.10%) |
Sep 06, 2017 | 50.24 | 51.04 | 48.93 | 49.11 | 315,382 | -1.06(-2.11%) |
Sep 05, 2017 | 49.10 | 50.63 | 48.58 | 50.17 | 629,274 | +1.02(+2.08%) |
Sep 01, 2017 | 48.98 | 50.00 | 48.10 | 49.15 | 595,220 | +0.13(+0.27%) |
Aug 31, 2017 | 47.03 | 49.18 | 47.00 | 49.02 | 925,106 | +2.50(+5.37%) |
Aug 30, 2017 | 42.77 | 47.03 | 42.58 | 46.52 | 2,817,613 | +7.17(+18.22%) |
Aug 29, 2017 | 38.99 | 39.68 | 38.71 | 39.35 | 384,474 | +0.29(+0.74%) |
Aug 28, 2017 | 39.16 | 39.47 | 38.85 | 39.06 | 215,007 | +0.23(+0.59%) |
Aug 25, 2017 | 39.16 | 39.25 | 38.60 | 38.83 | 119,133 | -0.13(-0.33%) |
Aug 24, 2017 | 38.63 | 39.31 | 38.40 | 38.96 | 185,215 | +0.39(+1.01%) |
Aug 23, 2017 | 39.27 | 39.88 | 38.46 | 38.57 | 157,164 | -0.73(-1.86%) |
Aug 22, 2017 | 37.52 | 39.71 | 37.52 | 39.30 | 369,307 | +1.90(+5.08%) |
Aug 21, 2017 | 37.47 | 37.56 | 37.07 | 37.40 | 196,212 | -0.07(-0.19%) |
Aug 18, 2017 | 37.13 | 37.72 | 37.01 | 37.47 | 96,924 | +0.11(+0.29%) |
Aug 17, 2017 | 37.84 | 38.17 | 37.32 | 37.36 | 112,006 | -0.64(-1.68%) |
Aug 16, 2017 | 37.88 | 38.28 | 37.67 | 38.00 | 90,241 | +0.23(+0.61%) |
Aug 15, 2017 | 38.35 | 38.54 | 37.76 | 37.77 | 129,286 | -0.58(-1.51%) |
Aug 14, 2017 | 38.75 | 38.75 | 37.88 | 38.35 | 327,338 | +0.04(+0.10%) |
Aug 11, 2017 | 38.50 | 39.23 | 38.16 | 38.31 | 243,728 | -0.01(-0.03%) |
Aug 10, 2017 | 38.54 | 39.28 | 38.08 | 38.32 | 241,848 | -0.26(-0.67%) |
Aug 09, 2017 | 38.18 | 38.66 | 38.03 | 38.58 | 181,768 | +0.28(+0.73%) |
Aug 08, 2017 | 38.08 | 40.07 | 38.08 | 38.30 | 381,105 | +0.23(+0.60%) |
Aug 07, 2017 | 37.28 | 38.12 | 37.16 | 38.07 | 158,839 | +0.81(+2.17%) |
Aug 04, 2017 | 37.11 | 37.30 | 36.78 | 37.26 | 172,543 | +0.26(+0.70%) |
Aug 03, 2017 | 37.14 | 37.31 | 36.88 | 37.00 | 182,144 | -0.15(-0.40%) |
Aug 02, 2017 | 37.30 | 37.65 | 36.71 | 37.15 | 271,984 | -0.10(-0.27%) |
Aug 01, 2017 | 37.75 | 38.00 | 37.18 | 37.25 | 214,021 | -0.54(-1.43%) |
Jul 31, 2017 | 37.76 | 37.90 | 37.15 | 37.79 | 263,836 | +0.04(+0.11%) |
Jul 28, 2017 | 37.54 | 37.96 | 37.50 | 37.75 | 154,898 | +0.09(+0.24%) |
Jul 27, 2017 | 37.83 | 38.01 | 37.14 | 37.66 | 194,905 | -0.08(-0.21%) |
Jul 26, 2017 | 38.19 | 38.27 | 37.36 | 37.74 | 229,661 | -0.41(-1.07%) |
Jul 25, 2017 | 38.40 | 38.71 | 38.02 | 38.15 | 141,066 | -0.09(-0.24%) |
Jul 24, 2017 | 38.45 | 38.49 | 38.10 | 38.24 | 183,328 | -0.06(-0.16%) |
Jul 21, 2017 | 38.44 | 38.53 | 38.13 | 38.30 | 317,467 | +0.19(+0.50%) |
Jul 20, 2017 | 38.51 | 38.03 | 38.11 | 331,194 | -0.13(-0.34%) | |
Jul 19, 2017 | 38.45 | 38.77 | 37.90 | 38.24 | 362,493 | -0.21(-0.55%) |
Jul 18, 2017 | 39.15 | 39.15 | 38.40 | 38.45 | 203,504 | -0.84(-2.14%) |
Jul 17, 2017 | 39.47 | 39.63 | 39.09 | 39.29 | 240,033 | -0.18(-0.46%) |
Jul 14, 2017 | 39.31 | 39.73 | 39.31 | 39.47 | 229,473 | +0.11(+0.28%) |
Jul 13, 2017 | 39.76 | 40.00 | 39.33 | 39.36 | 376,564 | -0.37(-0.93%) |
Jul 12, 2017 | 39.57 | 39.95 | 39.00 | 39.73 | 237,839 | +0.31(+0.79%) |
Jul 11, 2017 | 39.06 | 39.83 | 38.98 | 39.42 | 199,373 | +0.04(+0.10%) |
Jul 10, 2017 | 38.80 | 39.64 | 38.49 | 39.38 | 410,042 | +0.71(+1.84%) |
Jul 07, 2017 | 38.20 | 39.13 | 38.20 | 38.67 | 285,650 | +0.56(+1.47%) |
Jul 06, 2017 | 39.41 | 39.98 | 37.95 | 38.11 | 554,935 | -1.40(-3.54%) |
Jul 05, 2017 | 39.34 | 40.10 | 38.96 | 39.51 | 584,445 | +0.45(+1.15%) |