Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.66 | 51.10 | 50.66 | 50.97 | 39,334 | +0.21(+0.40%) |
Sep 28, 2017 | 50.64 | 50.79 | 50.39 | 50.76 | 16,371 | +0.21(+0.41%) |
Sep 27, 2017 | 50.09 | 50.69 | 50.09 | 50.56 | 29,912 | +0.98(+1.98%) |
Sep 26, 2017 | 49.61 | 49.67 | 49.50 | 49.58 | 51,232 | +0.17(+0.34%) |
Sep 25, 2017 | 49.45 | 49.61 | 49.31 | 49.41 | 11,622 | -0.18(-0.36%) |
Sep 22, 2017 | 49.27 | 49.61 | 49.27 | 49.59 | 14,065 | +0.16(+0.32%) |
Sep 21, 2017 | 49.21 | 49.47 | 49.11 | 49.43 | 10,604 | +0.15(+0.31%) |
Sep 20, 2017 | 48.90 | 49.41 | 48.81 | 49.28 | 16,819 | +0.41(+0.84%) |
Sep 19, 2017 | 48.89 | 49.04 | 48.85 | 48.87 | 9,589 | +0.33(+0.68%) |
Sep 18, 2017 | 48.25 | 48.63 | 48.25 | 48.54 | 11,261 | +0.44(+0.92%) |
Sep 15, 2017 | 48.07 | 48.19 | 47.95 | 48.10 | 25,541 | +0.03(+0.06%) |
Sep 14, 2017 | 47.95 | 48.21 | 47.95 | 48.07 | 19,599 | +0.11(+0.22%) |
Sep 13, 2017 | 47.80 | 47.96 | 47.71 | 47.96 | 11,513 | +0.08(+0.17%) |
Sep 12, 2017 | 47.45 | 47.90 | 47.45 | 47.88 | 39,773 | +0.55(+1.16%) |
Sep 11, 2017 | 47.07 | 47.49 | 47.07 | 47.33 | 15,237 | +0.68(+1.47%) |
Sep 08, 2017 | 46.70 | 46.97 | 46.61 | 46.65 | 9,479 | +0.36(+0.77%) |
Sep 07, 2017 | 46.95 | 46.95 | 46.11 | 46.29 | 46,143 | -0.66(-1.40%) |
Sep 06, 2017 | 46.99 | 47.16 | 46.75 | 46.95 | 143,404 | +0.16(+0.34%) |
Sep 05, 2017 | 47.67 | 47.67 | 46.72 | 46.79 | 21,491 | -1.12(-2.34%) |
Sep 01, 2017 | 47.70 | 48.01 | 47.70 | 47.91 | 67,390 | +0.28(+0.58%) |
Aug 31, 2017 | 47.63 | 47.76 | 47.57 | 47.63 | 17,868 | +0.14(+0.30%) |
Aug 30, 2017 | 47.31 | 47.63 | 47.31 | 47.49 | 17,803 | +0.25(+0.53%) |
Aug 29, 2017 | 46.96 | 47.36 | 46.94 | 47.24 | 37,217 | -0.20(-0.43%) |
Aug 28, 2017 | 47.74 | 47.74 | 47.32 | 47.45 | 7,679 | -0.14(-0.30%) |
Aug 25, 2017 | 47.66 | 47.75 | 47.57 | 47.59 | 16,988 | +0.14(+0.30%) |
Aug 24, 2017 | 47.65 | 47.68 | 47.45 | 47.45 | 6,906 | -0.05(-0.11%) |
Aug 23, 2017 | 47.41 | 47.68 | 47.39 | 47.50 | 20,410 | -0.05(-0.11%) |
Aug 22, 2017 | 47.23 | 47.65 | 47.22 | 47.55 | 16,806 | +0.59(+1.25%) |
Aug 21, 2017 | 46.94 | 46.98 | 46.69 | 46.97 | 19,890 | -0.11(-0.23%) |
Aug 18, 2017 | 46.94 | 47.32 | 46.78 | 47.07 | 62,510 | -0.04(-0.08%) |
Aug 17, 2017 | 47.86 | 47.86 | 47.08 | 47.11 | 45,953 | -0.87(-1.82%) |
Aug 16, 2017 | 48.41 | 48.41 | 47.97 | 47.98 | 12,466 | -0.17(-0.35%) |
Aug 15, 2017 | 48.48 | 48.48 | 48.14 | 48.15 | 24,420 | -0.01(-0.02%) |
Aug 14, 2017 | 48.26 | 48.35 | 48.14 | 48.16 | 109,547 | +0.58(+1.21%) |
Aug 11, 2017 | 47.75 | 47.96 | 47.47 | 47.58 | 31,123 | -0.15(-0.32%) |
Aug 10, 2017 | 48.32 | 48.32 | 47.71 | 47.73 | 80,903 | -0.88(-1.81%) |
Aug 09, 2017 | 48.27 | 48.63 | 48.09 | 48.61 | 15,268 | +0.01(+0.02%) |
Aug 08, 2017 | 48.71 | 49.11 | 48.59 | 48.60 | 52,927 | -0.25(-0.51%) |
Aug 07, 2017 | 48.86 | 48.95 | 48.82 | 48.85 | 21,781 | +0.02(+0.04%) |
Aug 04, 2017 | 48.86 | 48.95 | 48.65 | 48.83 | 33,233 | +0.35(+0.72%) |
Aug 03, 2017 | 48.61 | 48.63 | 48.48 | 48.49 | 21,831 | -0.26(-0.53%) |
Aug 02, 2017 | 48.93 | 48.97 | 48.54 | 48.75 | 28,840 | -0.23(-0.47%) |
Aug 01, 2017 | 48.81 | 48.99 | 48.72 | 48.98 | 80,805 | +0.24(+0.49%) |
Jul 31, 2017 | 48.67 | 48.83 | 48.56 | 48.74 | 39,257 | +0.15(+0.31%) |
Jul 28, 2017 | 48.44 | 48.64 | 48.44 | 48.59 | 33,070 | +0.04(+0.09%) |
Jul 27, 2017 | 48.94 | 48.94 | 48.29 | 48.54 | 60,317 | -0.25(-0.51%) |
Jul 26, 2017 | 49.02 | 49.15 | 48.75 | 48.79 | 21,801 | -0.20(-0.40%) |
Jul 25, 2017 | 48.74 | 49.07 | 48.68 | 48.99 | 31,116 | +0.65(+1.34%) |
Jul 24, 2017 | 48.23 | 48.39 | 48.22 | 48.34 | 10,929 | +0.05(+0.11%) |
Jul 21, 2017 | 48.32 | 48.38 | 48.11 | 48.28 | 11,275 | +0.23(+0.48%) |
Jul 20, 2017 | 47.95 | 48.24 | 47.95 | 48.05 | 9,490 | +0.04(+0.09%) |
Jul 19, 2017 | 48.14 | 48.15 | 47.74 | 48.01 | 53,281 | +0.06(+0.13%) |
Jul 18, 2017 | 47.76 | 47.95 | 47.52 | 47.95 | 52,106 | +0.11(+0.22%) |
Jul 17, 2017 | 47.73 | 47.98 | 47.63 | 47.84 | 10,128 | +0.06(+0.13%) |
Jul 14, 2017 | 47.96 | 47.96 | 47.53 | 47.78 | 35,736 | -0.35(-0.73%) |
Jul 13, 2017 | 47.86 | 48.20 | 47.80 | 48.13 | 13,962 | +0.33(+0.70%) |
Jul 12, 2017 | 47.67 | 47.91 | 47.54 | 47.79 | 23,852 | +0.08(+0.17%) |
Jul 11, 2017 | 47.97 | 47.97 | 47.61 | 47.71 | 17,515 | -0.19(-0.39%) |
Jul 10, 2017 | 47.88 | 48.05 | 47.62 | 47.90 | 23,767 | +0.06(+0.13%) |
Jul 07, 2017 | 48.02 | 48.02 | 47.69 | 47.84 | 62,402 | +0.05(+0.11%) |
Jul 06, 2017 | 48.10 | 48.22 | 47.77 | 47.79 | 72,924 | -0.39(-0.81%) |
Jul 05, 2017 | 48.19 | 48.27 | 47.94 | 48.18 | 140,550 | +0.10(+0.20%) |