Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.26 | 52.65 | 51.91 | 51.91 | 146,667 | -0.38(-0.73%) |
Sep 28, 2017 | 51.31 | 52.49 | 51.31 | 52.29 | 112,077 | +0.80(+1.55%) |
Sep 27, 2017 | 51.70 | 51.74 | 51.43 | 51.49 | 110,157 | -0.10(-0.19%) |
Sep 26, 2017 | 51.16 | 51.80 | 51.04 | 51.59 | 186,946 | +0.39(+0.76%) |
Sep 25, 2017 | 51.35 | 51.46 | 51.11 | 51.20 | 110,643 | -0.19(-0.37%) |
Sep 22, 2017 | 52.07 | 52.12 | 51.24 | 51.39 | 124,547 | -0.80(-1.53%) |
Sep 21, 2017 | 52.27 | 52.66 | 52.17 | 52.19 | 59,856 | -0.11(-0.21%) |
Sep 20, 2017 | 52.06 | 52.57 | 51.97 | 52.30 | 86,592 | +0.29(+0.56%) |
Sep 19, 2017 | 52.10 | 52.33 | 51.85 | 52.01 | 76,226 | -0.07(-0.13%) |
Sep 18, 2017 | 51.59 | 52.36 | 51.48 | 52.08 | 85,703 | +0.60(+1.17%) |
Sep 15, 2017 | 51.57 | 51.85 | 51.37 | 51.48 | 233,153 | -0.07(-0.14%) |
Sep 14, 2017 | 51.89 | 52.01 | 51.29 | 51.55 | 226,227 | -0.36(-0.69%) |
Sep 13, 2017 | 52.09 | 52.23 | 51.85 | 51.91 | 95,854 | -0.25(-0.48%) |
Sep 12, 2017 | 51.88 | 52.28 | 51.88 | 52.16 | 77,284 | +0.21(+0.40%) |
Sep 11, 2017 | 52.08 | 52.34 | 51.89 | 51.95 | 109,364 | +0.15(+0.29%) |
Sep 08, 2017 | 51.35 | 51.85 | 50.92 | 51.80 | 59,372 | +0.41(+0.80%) |
Sep 07, 2017 | 51.21 | 51.71 | 51.00 | 51.39 | 88,872 | -0.16(-0.31%) |
Sep 06, 2017 | 51.35 | 51.81 | 51.30 | 51.55 | 80,128 | +0.07(+0.14%) |
Sep 05, 2017 | 51.76 | 51.76 | 51.01 | 51.48 | 78,038 | -0.28(-0.54%) |
Sep 01, 2017 | 51.99 | 52.07 | 51.63 | 51.76 | 69,079 | -0.01(-0.02%) |
Aug 31, 2017 | 51.61 | 51.93 | 51.55 | 51.77 | 163,708 | +0.18(+0.35%) |
Aug 30, 2017 | 50.99 | 51.82 | 50.91 | 51.59 | 89,257 | +0.66(+1.30%) |
Aug 29, 2017 | 51.02 | 51.06 | 50.47 | 50.93 | 96,059 | -0.11(-0.22%) |
Aug 28, 2017 | 50.85 | 51.47 | 50.75 | 51.04 | 62,806 | +0.19(+0.37%) |
Aug 25, 2017 | 51.40 | 50.57 | 50.85 | 135,131 | +0.49(+0.97%) | |
Aug 24, 2017 | 50.87 | 50.87 | 50.11 | 50.36 | 84,170 | -0.34(-0.67%) |
Aug 23, 2017 | 50.28 | 50.74 | 50.05 | 50.70 | 87,668 | +0.39(+0.78%) |
Aug 22, 2017 | 50.19 | 50.65 | 50.08 | 50.31 | 163,713 | +0.17(+0.34%) |
Aug 21, 2017 | 50.14 | 50.39 | 49.99 | 50.14 | 145,322 | +0.03(+0.06%) |
Aug 18, 2017 | 50.17 | 50.41 | 49.95 | 50.11 | 85,523 | +0.02(+0.04%) |
Aug 17, 2017 | 50.44 | 50.78 | 49.95 | 50.09 | 118,059 | -0.37(-0.73%) |
Aug 16, 2017 | 50.57 | 50.95 | 50.37 | 50.46 | 141,643 | +0.12(+0.24%) |
Aug 15, 2017 | 49.50 | 50.45 | 49.31 | 50.34 | 135,505 | +0.74(+1.49%) |
Aug 14, 2017 | 49.30 | 50.43 | 49.30 | 49.60 | 137,090 | +0.53(+1.08%) |
Aug 11, 2017 | 48.70 | 49.10 | 48.09 | 49.07 | 186,551 | +0.26(+0.53%) |
Aug 10, 2017 | 49.80 | 49.80 | 48.46 | 48.81 | 139,662 | -1.32(-2.63%) |
Aug 09, 2017 | 50.42 | 50.48 | 49.63 | 50.13 | 141,304 | -0.66(-1.30%) |
Aug 08, 2017 | 51.36 | 51.36 | 50.48 | 50.79 | 143,995 | +0.22(+0.44%) |
Aug 04, 2017 | 50.50 | 50.98 | 50.36 | 50.57 | 78,778 | +0.14(+0.28%) |
Aug 03, 2017 | 49.83 | 50.47 | 49.81 | 50.43 | 154,923 | +0.73(+1.47%) |
Aug 02, 2017 | 49.82 | 49.85 | 49.40 | 49.70 | 173,934 | -0.15(-0.30%) |
Aug 01, 2017 | 50.52 | 50.52 | 49.64 | 49.85 | 114,873 | -0.76(-1.50%) |
Jul 31, 2017 | 50.78 | 51.10 | 50.56 | 50.61 | 103,595 | -0.01(-0.02%) |
Jul 28, 2017 | 50.55 | 50.75 | 50.49 | 50.62 | 52,188 | +0.07(+0.14%) |
Jul 27, 2017 | 50.32 | 51.08 | 50.32 | 50.55 | 217,447 | +0.34(+0.68%) |
Jul 26, 2017 | 50.55 | 50.67 | 50.19 | 50.21 | 113,362 | -0.32(-0.63%) |
Jul 25, 2017 | 50.57 | 50.66 | 50.08 | 50.53 | 161,527 | +0.23(+0.46%) |
Jul 24, 2017 | 50.25 | 50.45 | 50.07 | 50.30 | 82,334 | -0.07(-0.14%) |
Jul 21, 2017 | 50.41 | 50.51 | 49.97 | 50.37 | 107,846 | -0.14(-0.28%) |
Jul 20, 2017 | 50.96 | 50.44 | 50.51 | 61,096 | -0.45(-0.88%) | |
Jul 19, 2017 | 50.78 | 51.19 | 50.74 | 50.96 | 90,803 | +0.20(+0.39%) |
Jul 18, 2017 | 50.50 | 50.95 | 50.20 | 50.76 | 185,538 | +0.04(+0.08%) |
Jul 17, 2017 | 52.66 | 52.74 | 50.66 | 50.72 | 256,557 | -1.99(-3.78%) |
Jul 14, 2017 | 52.61 | 52.76 | 52.45 | 52.71 | 100,493 | +0.28(+0.53%) |
Jul 13, 2017 | 53.67 | 53.67 | 52.21 | 52.43 | 206,155 | -1.57(-2.91%) |
Jul 12, 2017 | 53.67 | 54.32 | 53.60 | 54.00 | 103,358 | +0.44(+0.82%) |
Jul 11, 2017 | 53.78 | 53.84 | 53.27 | 53.56 | 136,411 | -0.21(-0.39%) |
Jul 10, 2017 | 53.40 | 54.28 | 53.38 | 53.77 | 173,795 | +0.29(+0.54%) |
Jul 07, 2017 | 53.34 | 53.54 | 52.81 | 53.48 | 143,407 | +0.10(+0.19%) |
Jul 06, 2017 | 53.53 | 53.87 | 53.19 | 53.38 | 189,258 | -0.10(-0.19%) |
Jul 05, 2017 | 53.60 | 53.91 | 53.39 | 53.48 | 144,882 | -0.05(-0.09%) |
Jul 04, 2017 | 53.97 | 54.08 | 53.55 | 53.53 | 155,501 | -0.28(-0.52%) |