Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.69 | 49.95 | 49.66 | 49.91 | 72,726 | +0.37(+0.74%) |
Sep 28, 2017 | 49.48 | 49.60 | 49.48 | 49.54 | 82,791 | +0.03(+0.05%) |
Sep 27, 2017 | 49.53 | 49.57 | 49.41 | 49.51 | 70,675 | -0.02(-0.03%) |
Sep 26, 2017 | 49.57 | 49.58 | 49.37 | 49.53 | 93,394 | -0.05(-0.11%) |
Sep 25, 2017 | 49.76 | 49.79 | 49.50 | 49.58 | 68,370 | -0.34(-0.68%) |
Sep 22, 2017 | 49.95 | 50.05 | 49.88 | 49.92 | 60,465 | +0.08(+0.15%) |
Sep 21, 2017 | 49.93 | 49.94 | 49.78 | 49.85 | 143,287 | +0.01(+0.02%) |
Sep 20, 2017 | 50.04 | 50.12 | 49.52 | 49.84 | 61,905 | -0.13(-0.26%) |
Sep 19, 2017 | 49.98 | 50.02 | 49.85 | 49.97 | 52,948 | +0.23(+0.45%) |
Sep 18, 2017 | 49.90 | 49.93 | 49.67 | 49.74 | 87,634 | -0.01(-0.02%) |
Sep 15, 2017 | 49.70 | 49.76 | 49.61 | 49.75 | 43,590 | +0.09(+0.18%) |
Sep 14, 2017 | 49.46 | 49.66 | 49.46 | 49.66 | 103,158 | +0.14(+0.27%) |
Sep 13, 2017 | 49.69 | 49.75 | 49.49 | 49.52 | 49,864 | -0.23(-0.47%) |
Sep 12, 2017 | 49.76 | 49.84 | 49.71 | 49.76 | 49,359 | +0.07(+0.15%) |
Sep 11, 2017 | 49.60 | 49.74 | 49.57 | 49.68 | 62,719 | +0.41(+0.83%) |
Sep 08, 2017 | 49.42 | 49.43 | 49.23 | 49.27 | 59,033 | +0.00(+0.00%) |
Sep 07, 2017 | 49.27 | 49.35 | 49.21 | 49.27 | 101,151 | +0.27(+0.55%) |
Sep 06, 2017 | 48.85 | 49.06 | 48.84 | 49.00 | 67,724 | +0.29(+0.59%) |
Sep 05, 2017 | 48.97 | 48.99 | 48.51 | 48.72 | 128,213 | -0.35(-0.72%) |
Sep 01, 2017 | 49.11 | 49.15 | 48.99 | 49.07 | 71,514 | +0.20(+0.40%) |
Aug 31, 2017 | 48.70 | 48.98 | 48.69 | 48.88 | 43,615 | +0.33(+0.68%) |
Aug 30, 2017 | 48.69 | 48.69 | 48.54 | 48.54 | 61,506 | -0.16(-0.33%) |
Aug 29, 2017 | 48.67 | 48.79 | 48.57 | 48.70 | 47,286 | -0.13(-0.26%) |
Aug 28, 2017 | 48.95 | 48.97 | 48.79 | 48.83 | 91,971 | -0.05(-0.11%) |
Aug 25, 2017 | 48.80 | 48.99 | 48.78 | 48.88 | 42,138 | +0.32(+0.65%) |
Aug 24, 2017 | 48.70 | 48.70 | 48.51 | 48.57 | 58,299 | +0.06(+0.12%) |
Aug 23, 2017 | 48.29 | 48.57 | 48.29 | 48.51 | 77,841 | -0.03(-0.06%) |
Aug 22, 2017 | 48.41 | 48.54 | 48.41 | 48.54 | 44,625 | +0.29(+0.59%) |
Aug 21, 2017 | 48.26 | 48.35 | 48.17 | 48.25 | 69,658 | +0.02(+0.05%) |
Aug 18, 2017 | 48.07 | 48.29 | 48.04 | 48.23 | 57,058 | +0.19(+0.39%) |
Aug 17, 2017 | 48.45 | 48.51 | 48.01 | 48.04 | 55,896 | -0.63(-1.30%) |
Aug 16, 2017 | 48.54 | 48.69 | 48.54 | 48.67 | 34,961 | +0.33(+0.69%) |
Aug 15, 2017 | 48.24 | 48.41 | 48.20 | 48.34 | 278,689 | -0.02(-0.05%) |
Aug 14, 2017 | 48.35 | 48.56 | 48.35 | 48.36 | 60,513 | +0.24(+0.49%) |
Aug 11, 2017 | 48.08 | 48.23 | 47.99 | 48.13 | 49,734 | +0.06(+0.12%) |
Aug 10, 2017 | 48.68 | 48.68 | 48.05 | 48.07 | 100,862 | -0.78(-1.61%) |
Aug 09, 2017 | 48.66 | 48.92 | 48.66 | 48.85 | 48,712 | -0.15(-0.31%) |
Aug 08, 2017 | 49.18 | 49.22 | 48.99 | 49.00 | 80,698 | -0.17(-0.35%) |
Aug 07, 2017 | 49.15 | 49.21 | 49.10 | 49.17 | 102,507 | +0.10(+0.21%) |
Aug 04, 2017 | 49.12 | 49.21 | 48.94 | 49.07 | 65,650 | +0.00(+0.00%) |
Aug 03, 2017 | 49.16 | 49.16 | 49.00 | 49.07 | 92,877 | -0.05(-0.09%) |
Aug 02, 2017 | 49.08 | 49.18 | 48.94 | 49.12 | 81,991 | +0.08(+0.15%) |
Aug 01, 2017 | 49.09 | 49.16 | 49.02 | 49.04 | 61,786 | +0.27(+0.56%) |
Jul 31, 2017 | 48.77 | 48.81 | 48.60 | 48.77 | 66,053 | +0.10(+0.20%) |
Jul 28, 2017 | 48.54 | 48.69 | 48.46 | 48.67 | 34,605 | +0.02(+0.03%) |
Jul 27, 2017 | 48.90 | 48.95 | 48.46 | 48.66 | 87,538 | -0.14(-0.29%) |
Jul 26, 2017 | 48.69 | 48.90 | 48.57 | 48.80 | 48,001 | +0.24(+0.50%) |
Jul 25, 2017 | 48.78 | 48.78 | 48.52 | 48.56 | 51,144 | +0.14(+0.28%) |
Jul 24, 2017 | 48.46 | 48.46 | 48.28 | 48.42 | 60,318 | -0.06(-0.12%) |
Jul 21, 2017 | 48.50 | 48.50 | 48.30 | 48.48 | 46,191 | -0.17(-0.34%) |
Jul 20, 2017 | 48.73 | 48.75 | 48.56 | 48.65 | 56,307 | +0.09(+0.19%) |
Jul 19, 2017 | 48.42 | 48.56 | 48.39 | 48.56 | 103,638 | +0.28(+0.58%) |
Jul 18, 2017 | 48.30 | 48.30 | 48.14 | 48.28 | 72,824 | +0.03(+0.07%) |
Jul 17, 2017 | 48.42 | 48.42 | 48.20 | 48.25 | 64,543 | -0.16(-0.33%) |
Jul 14, 2017 | 48.19 | 48.45 | 48.15 | 48.41 | 62,667 | +0.38(+0.79%) |
Jul 13, 2017 | 47.92 | 48.05 | 47.86 | 48.03 | 53,779 | +0.19(+0.39%) |
Jul 12, 2017 | 47.71 | 47.93 | 47.65 | 47.84 | 64,049 | +0.49(+1.04%) |
Jul 11, 2017 | 47.24 | 47.38 | 47.08 | 47.35 | 45,457 | +0.11(+0.24%) |
Jul 10, 2017 | 47.16 | 47.32 | 47.09 | 47.24 | 80,847 | +0.09(+0.19%) |
Jul 07, 2017 | 47.04 | 47.16 | 46.91 | 47.15 | 46,985 | +0.15(+0.31%) |
Jul 06, 2017 | 47.08 | 47.20 | 46.99 | 47.00 | 57,872 | -0.29(-0.61%) |
Jul 05, 2017 | 47.28 | 47.30 | 47.00 | 47.29 | 70,787 | -0.05(-0.10%) |