Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.35 | 53.77 | 51.00 | 51.60 | 256,090 | +1.80(+3.61%) |
Sep 28, 2017 | 49.65 | 49.80 | 48.00 | 49.80 | 110,212 | +0.30(+0.61%) |
Sep 27, 2017 | 49.80 | 48.90 | 49.50 | 69,085 | +0.90(+1.85%) | |
Sep 26, 2017 | 47.85 | 49.05 | 47.85 | 48.60 | 68,085 | +0.75(+1.57%) |
Sep 25, 2017 | 47.85 | 48.38 | 47.02 | 47.85 | 52,956 | +0.00(+0.00%) |
Sep 22, 2017 | 47.25 | 48.00 | 46.65 | 47.85 | 65,785 | +0.60(+1.27%) |
Sep 21, 2017 | 46.20 | 48.00 | 46.20 | 47.25 | 64,657 | +0.75(+1.61%) |
Sep 20, 2017 | 46.35 | 46.88 | 46.05 | 46.50 | 56,087 | +0.15(+0.32%) |
Sep 19, 2017 | 45.75 | 47.00 | 45.30 | 46.35 | 54,515 | +0.75(+1.64%) |
Sep 18, 2017 | 45.75 | 46.20 | 44.85 | 45.60 | 47,728 | +0.15(+0.33%) |
Sep 15, 2017 | 45.00 | 45.90 | 44.10 | 45.45 | 121,155 | +0.15(+0.33%) |
Sep 14, 2017 | 45.30 | 46.05 | 44.70 | 45.30 | 32,798 | +0.00(+0.00%) |
Sep 13, 2017 | 44.85 | 45.75 | 44.40 | 45.30 | 36,791 | +0.30(+0.67%) |
Sep 12, 2017 | 44.70 | 45.90 | 44.40 | 45.00 | 61,353 | +0.30(+0.67%) |
Sep 11, 2017 | 44.55 | 45.75 | 44.17 | 44.70 | 48,993 | +0.60(+1.36%) |
Sep 08, 2017 | 44.10 | 44.70 | 43.73 | 44.10 | 46,466 | -0.30(-0.68%) |
Sep 07, 2017 | 44.25 | 44.85 | 43.73 | 44.40 | 54,022 | +0.15(+0.34%) |
Sep 06, 2017 | 43.50 | 44.85 | 43.19 | 44.25 | 138,210 | +0.75(+1.72%) |
Sep 05, 2017 | 44.25 | 44.85 | 42.60 | 43.50 | 68,283 | -0.75(-1.69%) |
Sep 01, 2017 | 43.95 | 44.25 | 42.75 | 44.25 | 61,571 | +0.30(+0.68%) |
Aug 31, 2017 | 43.65 | 44.48 | 43.20 | 43.95 | 85,768 | +0.45(+1.03%) |
Aug 30, 2017 | 43.20 | 43.65 | 42.67 | 43.50 | 37,839 | +0.30(+0.69%) |
Aug 29, 2017 | 42.45 | 43.80 | 41.10 | 43.20 | 93,842 | +0.30(+0.70%) |
Aug 28, 2017 | 43.50 | 43.95 | 42.15 | 42.90 | 132,153 | -0.60(-1.38%) |
Aug 25, 2017 | 42.75 | 43.80 | 42.15 | 43.50 | 85,529 | +0.75(+1.75%) |
Aug 24, 2017 | 41.25 | 42.90 | 40.80 | 42.75 | 69,171 | +1.50(+3.64%) |
Aug 23, 2017 | 40.20 | 42.15 | 39.90 | 41.25 | 121,863 | +0.75(+1.85%) |
Aug 22, 2017 | 41.10 | 41.55 | 40.35 | 40.50 | 35,827 | -0.45(-1.10%) |
Aug 21, 2017 | 41.70 | 41.85 | 40.50 | 40.95 | 55,319 | -0.90(-2.15%) |
Aug 18, 2017 | 41.55 | 42.52 | 40.20 | 41.85 | 116,333 | -0.15(-0.36%) |
Aug 17, 2017 | 41.55 | 43.20 | 41.40 | 42.00 | 136,712 | +0.00(+0.00%) |
Aug 16, 2017 | 41.85 | 42.45 | 40.12 | 42.00 | 127,886 | +0.15(+0.36%) |
Aug 15, 2017 | 43.20 | 43.20 | 41.40 | 41.85 | 39,513 | -1.20(-2.79%) |
Aug 14, 2017 | 42.90 | 43.80 | 42.67 | 43.05 | 36,002 | +0.45(+1.06%) |
Aug 11, 2017 | 43.35 | 43.65 | 42.08 | 42.60 | 63,282 | -0.75(-1.73%) |
Aug 10, 2017 | 43.50 | 44.72 | 43.20 | 43.35 | 71,257 | -0.60(-1.37%) |
Aug 09, 2017 | 43.95 | 44.55 | 42.90 | 43.95 | 83,609 | +0.15(+0.34%) |
Aug 08, 2017 | 42.60 | 44.85 | 40.62 | 43.80 | 142,544 | +1.05(+2.46%) |
Aug 07, 2017 | 42.30 | 43.65 | 42.00 | 42.75 | 43,547 | +0.30(+0.71%) |
Aug 04, 2017 | 43.80 | 44.04 | 42.15 | 42.45 | 110,901 | -0.90(-2.08%) |
Aug 03, 2017 | 42.90 | 44.10 | 42.60 | 43.35 | 57,768 | +0.30(+0.70%) |
Aug 02, 2017 | 42.60 | 45.88 | 41.10 | 43.05 | 124,035 | +0.00(+0.00%) |
Aug 01, 2017 | 43.50 | 44.02 | 42.15 | 43.05 | 47,788 | +0.00(+0.00%) |
Jul 31, 2017 | 42.60 | 44.25 | 41.25 | 43.05 | 85,996 | +0.45(+1.06%) |
Jul 28, 2017 | 46.50 | 46.94 | 42.60 | 42.60 | 142,194 | -3.75(-8.09%) |
Jul 27, 2017 | 43.35 | 47.40 | 42.76 | 46.35 | 234,063 | +2.85(+6.55%) |
Jul 26, 2017 | 41.70 | 43.50 | 41.59 | 43.50 | 66,346 | +1.50(+3.57%) |
Jul 25, 2017 | 41.55 | 42.75 | 41.55 | 42.00 | 60,898 | +0.75(+1.82%) |
Jul 24, 2017 | 41.70 | 41.85 | 40.35 | 41.25 | 45,101 | +0.45(+1.10%) |
Jul 21, 2017 | 41.85 | 42.00 | 39.90 | 40.80 | 66,133 | -0.75(-1.81%) |
Jul 20, 2017 | 42.00 | 42.00 | 39.75 | 41.55 | 124,090 | -0.15(-0.36%) |
Jul 19, 2017 | 41.70 | 42.90 | 41.40 | 41.70 | 58,625 | -0.15(-0.36%) |
Jul 18, 2017 | 41.85 | 43.05 | 41.70 | 41.85 | 47,068 | -0.60(-1.41%) |
Jul 17, 2017 | 41.70 | 43.20 | 41.70 | 42.45 | 39,354 | +0.45(+1.07%) |
Jul 14, 2017 | 42.90 | 40.80 | 42.00 | 59,100 | +0.30(+0.72%) | |
Jul 13, 2017 | 40.80 | 41.70 | 40.50 | 41.70 | 29,892 | +0.45(+1.09%) |
Jul 12, 2017 | 41.25 | 42.30 | 40.95 | 41.25 | 37,013 | +0.15(+0.36%) |
Jul 11, 2017 | 40.35 | 41.40 | 39.83 | 41.10 | 33,752 | +0.30(+0.74%) |
Jul 10, 2017 | 40.50 | 41.70 | 40.20 | 40.80 | 43,351 | +0.00(+0.00%) |
Jul 07, 2017 | 40.50 | 40.95 | 40.05 | 40.80 | 38,663 | +0.15(+0.37%) |
Jul 06, 2017 | 40.95 | 41.70 | 39.75 | 40.65 | 56,470 | -0.90(-2.17%) |
Jul 05, 2017 | 42.30 | 42.60 | 41.10 | 41.55 | 39,765 | -0.75(-1.77%) |