Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.73 | 48.92 | 48.65 | 48.89 | 46,630 | +0.31(+0.64%) |
Sep 28, 2017 | 48.35 | 48.66 | 48.35 | 48.57 | 62,351 | +0.12(+0.24%) |
Sep 27, 2017 | 48.28 | 48.51 | 48.26 | 48.46 | 33,634 | +0.03(+0.07%) |
Sep 26, 2017 | 48.44 | 48.53 | 48.28 | 48.42 | 29,405 | -0.03(-0.06%) |
Sep 25, 2017 | 48.75 | 48.75 | 48.34 | 48.46 | 53,888 | -0.41(-0.83%) |
Sep 22, 2017 | 48.81 | 48.92 | 48.77 | 48.86 | 39,309 | +0.07(+0.14%) |
Sep 21, 2017 | 48.97 | 48.97 | 48.68 | 48.80 | 118,591 | -0.10(-0.20%) |
Sep 20, 2017 | 49.09 | 49.23 | 48.73 | 48.90 | 111,656 | -0.19(-0.39%) |
Sep 19, 2017 | 49.02 | 49.13 | 48.91 | 49.08 | 89,535 | +0.12(+0.24%) |
Sep 18, 2017 | 48.97 | 49.05 | 48.84 | 48.97 | 31,217 | +0.18(+0.38%) |
Sep 15, 2017 | 48.75 | 48.87 | 48.70 | 48.79 | 37,829 | +0.07(+0.15%) |
Sep 14, 2017 | 48.54 | 48.76 | 48.51 | 48.71 | 71,191 | +0.16(+0.32%) |
Sep 13, 2017 | 48.77 | 48.80 | 48.53 | 48.56 | 604,956 | -0.24(-0.49%) |
Sep 12, 2017 | 48.99 | 48.99 | 48.78 | 48.80 | 32,057 | +0.10(+0.20%) |
Sep 11, 2017 | 48.66 | 48.85 | 48.66 | 48.70 | 96,930 | +0.43(+0.89%) |
Sep 08, 2017 | 48.35 | 48.57 | 48.27 | 48.27 | 121,559 | +0.02(+0.03%) |
Sep 07, 2017 | 48.31 | 48.33 | 48.18 | 48.25 | 118,514 | +0.43(+0.90%) |
Sep 06, 2017 | 47.79 | 47.86 | 47.68 | 47.82 | 87,401 | +0.23(+0.49%) |
Sep 05, 2017 | 47.82 | 47.87 | 47.42 | 47.59 | 62,364 | -0.35(-0.72%) |
Sep 01, 2017 | 48.10 | 48.22 | 47.94 | 47.94 | 68,913 | +0.07(+0.14%) |
Aug 31, 2017 | 47.65 | 47.95 | 47.64 | 47.87 | 47,671 | +0.31(+0.66%) |
Aug 30, 2017 | 47.48 | 47.59 | 47.41 | 47.56 | 34,441 | +0.14(+0.30%) |
Aug 29, 2017 | 47.31 | 47.51 | 47.26 | 47.42 | 47,575 | -0.23(-0.48%) |
Aug 28, 2017 | 47.55 | 47.72 | 47.55 | 47.65 | 136,855 | -0.05(-0.10%) |
Aug 25, 2017 | 47.58 | 47.80 | 47.52 | 47.70 | 31,108 | +0.37(+0.78%) |
Aug 24, 2017 | 47.48 | 47.58 | 47.32 | 47.33 | 48,014 | -0.19(-0.40%) |
Aug 23, 2017 | 47.29 | 47.56 | 47.29 | 47.52 | 43,254 | +0.02(+0.03%) |
Aug 22, 2017 | 47.30 | 47.52 | 47.30 | 47.50 | 50,686 | +0.45(+0.95%) |
Aug 21, 2017 | 47.03 | 47.20 | 46.97 | 47.05 | 37,803 | +0.04(+0.09%) |
Aug 18, 2017 | 46.93 | 47.16 | 46.89 | 47.01 | 77,221 | +0.22(+0.48%) |
Aug 17, 2017 | 47.24 | 47.32 | 46.78 | 46.79 | 78,366 | -0.57(-1.20%) |
Aug 16, 2017 | 47.24 | 47.49 | 47.24 | 47.36 | 82,290 | +0.26(+0.56%) |
Aug 15, 2017 | 47.06 | 47.13 | 46.96 | 47.10 | 66,728 | -0.01(-0.02%) |
Aug 14, 2017 | 47.05 | 47.27 | 47.05 | 47.10 | 31,229 | +0.42(+0.90%) |
Aug 11, 2017 | 46.77 | 46.86 | 46.63 | 46.68 | 36,032 | -0.11(-0.23%) |
Aug 10, 2017 | 47.21 | 47.22 | 46.74 | 46.79 | 47,729 | -0.72(-1.51%) |
Aug 09, 2017 | 47.36 | 47.55 | 47.33 | 47.51 | 45,001 | -0.22(-0.47%) |
Aug 08, 2017 | 47.87 | 47.94 | 47.64 | 47.73 | 120,814 | -0.12(-0.26%) |
Aug 07, 2017 | 47.82 | 47.90 | 47.79 | 47.86 | 72,733 | +0.15(+0.31%) |
Aug 04, 2017 | 47.86 | 47.65 | 47.71 | 196,054 | +0.11(+0.23%) | |
Aug 03, 2017 | 47.64 | 47.79 | 47.52 | 47.60 | 78,503 | -0.14(-0.29%) |
Aug 02, 2017 | 47.75 | 47.83 | 47.62 | 47.74 | 89,629 | +0.12(+0.26%) |
Aug 01, 2017 | 47.73 | 47.86 | 47.62 | 47.62 | 103,082 | +0.17(+0.36%) |
Jul 31, 2017 | 47.30 | 47.51 | 47.27 | 47.44 | 99,376 | +0.08(+0.18%) |
Jul 28, 2017 | 47.13 | 47.38 | 47.12 | 47.36 | 46,249 | +0.07(+0.14%) |
Jul 27, 2017 | 47.58 | 47.58 | 47.21 | 47.29 | 53,267 | -0.21(-0.44%) |
Jul 26, 2017 | 47.30 | 47.63 | 47.17 | 47.50 | 94,292 | +0.45(+0.95%) |
Jul 25, 2017 | 47.29 | 47.38 | 47.05 | 47.05 | 72,481 | -0.12(-0.26%) |
Jul 24, 2017 | 47.10 | 47.20 | 46.99 | 47.18 | 84,723 | -0.01(-0.01%) |
Jul 21, 2017 | 47.13 | 47.22 | 46.92 | 47.19 | 44,125 | -0.18(-0.39%) |
Jul 20, 2017 | 47.38 | 47.21 | 47.37 | 116,474 | +0.12(+0.24%) | |
Jul 19, 2017 | 47.20 | 47.37 | 47.18 | 47.25 | 46,712 | +0.23(+0.49%) |
Jul 18, 2017 | 46.90 | 47.03 | 46.90 | 47.02 | 91,782 | +0.13(+0.28%) |
Jul 17, 2017 | 46.87 | 47.03 | 46.73 | 46.89 | 181,535 | -0.08(-0.17%) |
Jul 14, 2017 | 46.72 | 46.99 | 46.66 | 46.97 | 158,043 | +0.52(+1.12%) |
Jul 13, 2017 | 46.37 | 46.48 | 46.25 | 46.45 | 97,677 | +0.26(+0.57%) |
Jul 12, 2017 | 45.99 | 46.27 | 45.99 | 46.19 | 54,888 | +0.33(+0.72%) |
Jul 11, 2017 | 45.69 | 45.91 | 45.60 | 45.86 | 40,306 | +0.17(+0.36%) |
Jul 10, 2017 | 45.53 | 45.73 | 45.53 | 45.69 | 100,702 | +0.28(+0.63%) |
Jul 07, 2017 | 45.30 | 45.53 | 45.21 | 45.41 | 63,344 | +0.13(+0.29%) |
Jul 06, 2017 | 45.31 | 45.45 | 45.21 | 45.28 | 37,229 | -0.27(-0.60%) |
Jul 05, 2017 | 45.60 | 45.61 | 45.30 | 45.55 | 125,719 | +0.00(+0.00%) |