Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.88 | 50.25 | 48.60 | 50.12 | 437,579 | +0.17(+0.34%) |
Sep 28, 2017 | 51.35 | 51.83 | 49.59 | 49.95 | 385,015 | -1.11(-2.17%) |
Sep 27, 2017 | 49.72 | 52.94 | 49.27 | 51.06 | 658,812 | +1.81(+3.68%) |
Sep 26, 2017 | 49.06 | 49.60 | 48.26 | 49.25 | 412,046 | -0.02(-0.04%) |
Sep 25, 2017 | 49.22 | 50.55 | 48.40 | 49.27 | 492,249 | -0.04(-0.08%) |
Sep 22, 2017 | 49.35 | 50.19 | 48.00 | 49.31 | 412,757 | -0.06(-0.12%) |
Sep 21, 2017 | 49.76 | 49.83 | 48.85 | 49.37 | 233,165 | -0.30(-0.60%) |
Sep 20, 2017 | 49.45 | 50.18 | 49.05 | 49.67 | 379,865 | +0.10(+0.20%) |
Sep 19, 2017 | 50.37 | 50.66 | 49.34 | 49.57 | 351,407 | -0.94(-1.86%) |
Sep 18, 2017 | 52.18 | 52.45 | 50.03 | 50.51 | 469,915 | -1.42(-2.73%) |
Sep 15, 2017 | 50.65 | 52.47 | 50.02 | 51.93 | 1,224,283 | +1.26(+2.49%) |
Sep 14, 2017 | 51.03 | 51.67 | 49.92 | 50.67 | 643,980 | -0.76(-1.48%) |
Sep 13, 2017 | 51.49 | 52.18 | 50.71 | 51.43 | 360,063 | +0.00(+0.00%) |
Sep 12, 2017 | 51.45 | 49.75 | 51.43 | 646,237 | +1.18(+2.35%) | |
Sep 11, 2017 | 50.71 | 50.71 | 49.56 | 50.25 | 414,757 | -0.14(-0.28%) |
Sep 08, 2017 | 49.96 | 52.30 | 49.70 | 50.39 | 562,746 | +0.50(+1.00%) |
Sep 07, 2017 | 50.27 | 50.27 | 49.21 | 49.89 | 467,491 | +0.62(+1.26%) |
Sep 06, 2017 | 50.33 | 50.67 | 47.90 | 49.27 | 607,378 | -0.82(-1.64%) |
Sep 05, 2017 | 52.56 | 52.78 | 49.35 | 50.09 | 627,291 | -2.68(-5.08%) |
Sep 01, 2017 | 50.07 | 52.95 | 49.78 | 52.77 | 873,416 | +3.35(+6.78%) |
Aug 31, 2017 | 48.47 | 50.55 | 48.45 | 49.42 | 845,876 | +1.34(+2.79%) |
Aug 30, 2017 | 48.34 | 49.35 | 47.95 | 48.08 | 761,308 | -0.19(-0.39%) |
Aug 29, 2017 | 48.20 | 48.86 | 46.00 | 48.27 | 729,960 | -0.63(-1.29%) |
Aug 28, 2017 | 48.90 | 49.50 | 47.90 | 48.90 | 604,489 | +0.63(+1.31%) |
Aug 25, 2017 | 48.80 | 46.51 | 48.27 | 727,988 | +2.22(+4.82%) | |
Aug 24, 2017 | 44.69 | 46.67 | 43.86 | 46.05 | 798,238 | +2.25(+5.14%) |
Aug 23, 2017 | 44.25 | 44.70 | 43.58 | 43.80 | 363,114 | -0.76(-1.71%) |
Aug 22, 2017 | 44.05 | 45.10 | 43.06 | 44.56 | 822,227 | +0.72(+1.64%) |
Aug 21, 2017 | 44.97 | 45.25 | 43.24 | 43.84 | 547,870 | -0.90(-2.01%) |
Aug 18, 2017 | 44.87 | 45.89 | 43.79 | 44.74 | 859,945 | -0.24(-0.53%) |
Aug 17, 2017 | 48.24 | 48.53 | 44.77 | 44.98 | 830,693 | -3.33(-6.89%) |
Aug 16, 2017 | 48.87 | 49.49 | 48.16 | 48.31 | 458,858 | -0.30(-0.62%) |
Aug 15, 2017 | 48.56 | 49.78 | 48.17 | 48.61 | 546,586 | +0.18(+0.37%) |
Aug 14, 2017 | 49.75 | 50.77 | 47.95 | 48.43 | 800,880 | -0.90(-1.82%) |
Aug 11, 2017 | 48.04 | 49.49 | 46.73 | 49.33 | 912,599 | +1.19(+2.47%) |
Aug 10, 2017 | 49.65 | 50.00 | 47.80 | 48.14 | 2,306,640 | -2.40(-4.75%) |
Aug 09, 2017 | 51.44 | 55.17 | 49.00 | 50.54 | 1,974,238 | -1.59(-3.05%) |
Aug 08, 2017 | 51.10 | 57.38 | 48.75 | 52.13 | 4,170,188 | +6.96(+15.41%) |
Aug 07, 2017 | 46.56 | 46.61 | 45.01 | 45.17 | 320,792 | -1.39(-2.99%) |
Aug 04, 2017 | 47.35 | 44.74 | 46.56 | 288,463 | +1.23(+2.71%) | |
Aug 03, 2017 | 45.01 | 45.75 | 44.17 | 45.33 | 301,700 | +0.18(+0.40%) |
Aug 02, 2017 | 44.95 | 45.35 | 43.49 | 45.15 | 336,935 | +0.21(+0.47%) |
Aug 01, 2017 | 45.50 | 45.81 | 43.87 | 44.94 | 417,266 | -0.35(-0.77%) |
Jul 31, 2017 | 47.42 | 47.42 | 45.15 | 45.29 | 331,349 | -2.01(-4.25%) |
Jul 28, 2017 | 46.69 | 47.97 | 45.63 | 47.30 | 487,052 | +0.44(+0.94%) |
Jul 27, 2017 | 49.74 | 50.35 | 45.76 | 46.86 | 762,541 | -2.79(-5.62%) |
Jul 26, 2017 | 48.23 | 49.73 | 48.23 | 49.65 | 616,045 | +0.82(+1.68%) |
Jul 25, 2017 | 49.55 | 49.55 | 48.22 | 48.83 | 397,101 | +0.03(+0.06%) |
Jul 24, 2017 | 47.65 | 49.66 | 47.42 | 48.80 | 343,790 | +1.09(+2.28%) |
Jul 21, 2017 | 49.11 | 49.43 | 47.36 | 47.71 | 366,131 | -1.09(-2.23%) |
Jul 20, 2017 | 50.05 | 46.10 | 48.80 | 783,676 | +2.60(+5.63%) | |
Jul 19, 2017 | 47.81 | 48.65 | 45.84 | 46.20 | 384,372 | -1.10(-2.33%) |
Jul 18, 2017 | 48.21 | 48.49 | 46.95 | 47.30 | 387,452 | -0.99(-2.05%) |
Jul 17, 2017 | 48.56 | 49.67 | 47.90 | 48.29 | 375,010 | -0.46(-0.94%) |
Jul 14, 2017 | 47.84 | 50.52 | 47.25 | 48.75 | 654,842 | +1.30(+2.74%) |
Jul 13, 2017 | 46.09 | 47.95 | 45.52 | 47.45 | 537,509 | +1.11(+2.40%) |
Jul 12, 2017 | 47.16 | 47.16 | 45.96 | 46.34 | 255,300 | -0.25(-0.54%) |
Jul 11, 2017 | 45.81 | 46.97 | 45.59 | 46.59 | 462,880 | +0.16(+0.34%) |
Jul 10, 2017 | 46.67 | 46.90 | 45.08 | 46.43 | 568,077 | -0.32(-0.68%) |
Jul 07, 2017 | 47.40 | 47.71 | 46.31 | 46.75 | 439,160 | -0.43(-0.91%) |
Jul 06, 2017 | 47.00 | 47.91 | 46.23 | 47.18 | 539,545 | -0.30(-0.63%) |
Jul 05, 2017 | 46.06 | 48.13 | 45.90 | 47.48 | 757,157 | +1.51(+3.28%) |