Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.67 | 48.00 | 47.67 | 47.86 | 1,936 | +0.44(+0.92%) |
Oct 30, 2017 | 48.79 | 48.79 | 47.42 | 47.42 | 9,453 | -0.26(-0.54%) |
Oct 27, 2017 | 48.13 | 48.13 | 47.65 | 47.68 | 13,119 | -0.22(-0.46%) |
Oct 26, 2017 | 47.64 | 47.90 | 47.34 | 47.90 | 6,420 | +0.54(+1.14%) |
Oct 25, 2017 | 47.00 | 47.45 | 47.00 | 47.36 | 10,331 | +1.00(+2.16%) |
Oct 24, 2017 | 46.10 | 46.49 | 46.10 | 46.36 | 18,737 | +0.28(+0.60%) |
Oct 23, 2017 | 46.95 | 46.95 | 46.00 | 46.08 | 48,426 | +0.27(+0.60%) |
Oct 20, 2017 | 45.90 | 45.90 | 45.81 | 45.81 | 2,040 | +0.25(+0.55%) |
Oct 17, 2017 | 45.56 | 45.56 | 45.56 | 0 | -0.21(-0.45%) | |
Oct 12, 2017 | 45.76 | 45.76 | 45.76 | 207 | -0.65(-1.39%) | |
Oct 11, 2017 | 46.41 | 46.41 | 46.28 | 46.41 | 1,020 | +0.12(+0.26%) |
Oct 10, 2017 | 46.27 | 46.29 | 46.27 | 46.29 | 322 | -0.21(-0.45%) |
Oct 09, 2017 | 46.53 | 46.53 | 46.48 | 46.50 | 639 | +0.02(+0.03%) |
Oct 06, 2017 | 46.51 | 46.85 | 46.48 | 46.48 | 1,349 | +0.33(+0.73%) |
Oct 05, 2017 | 45.92 | 46.15 | 45.92 | 46.15 | 3,135 | +0.58(+1.27%) |
Oct 04, 2017 | 45.60 | 45.60 | 45.57 | 45.57 | 1,310 | -0.13(-0.28%) |
Oct 03, 2017 | 45.85 | 45.85 | 45.70 | 45.70 | 433 | -0.03(-0.08%) |
Oct 02, 2017 | 45.89 | 45.89 | 45.61 | 45.73 | 1,968 | -0.12(-0.25%) |
Sep 29, 2017 | 45.85 | 45.85 | 45.85 | 45.85 | 304 | +0.73(+1.62%) |
Sep 26, 2017 | 45.12 | 45.12 | 45.12 | 0 | +0.86(+1.94%) | |
Sep 25, 2017 | 45.12 | 45.12 | 44.26 | 44.26 | 1,030 | -0.38(-0.85%) |
Sep 21, 2017 | 44.64 | 50 | +0.74(+1.69%) | |||
Sep 19, 2017 | 43.90 | 80 | -0.35(-0.78%) | |||
Sep 18, 2017 | 44.24 | 44.24 | 44.24 | 44.24 | 215 | +0.28(+0.63%) |
Sep 15, 2017 | 43.97 | 43.97 | 43.97 | 43.97 | 405 | -0.03(-0.07%) |
Sep 14, 2017 | 44.22 | 44.22 | 44.00 | 44.00 | 750 | +0.16(+0.36%) |
Sep 13, 2017 | 43.64 | 43.84 | 43.64 | 43.84 | 730 | +0.14(+0.32%) |
Sep 11, 2017 | 43.70 | 43.70 | 43.70 | 0 | +0.52(+1.20%) | |
Sep 08, 2017 | 43.18 | 43.18 | 43.18 | 43.18 | 300 | -1.03(-2.33%) |
Sep 06, 2017 | 44.21 | 21 | +0.27(+0.61%) | |||
Sep 05, 2017 | 43.87 | 43.94 | 43.87 | 43.94 | 677 | -0.18(-0.40%) |
Sep 01, 2017 | 44.50 | 44.50 | 44.09 | 44.12 | 1,525 | -0.38(-0.86%) |
Aug 31, 2017 | 44.50 | 44.51 | 44.50 | 44.50 | 1,283 | -0.52(-1.15%) |
Aug 30, 2017 | 45.07 | 45.07 | 45.02 | 45.02 | 1,067 | +0.64(+1.43%) |
Aug 29, 2017 | 44.20 | 44.38 | 44.20 | 44.38 | 2,683 | +0.20(+0.44%) |
Aug 28, 2017 | 44.45 | 44.45 | 44.14 | 44.18 | 1,301 | -0.65(-1.44%) |
Aug 25, 2017 | 44.51 | 44.83 | 44.51 | 44.83 | 18,618 | -0.29(-0.64%) |
Aug 24, 2017 | 44.91 | 45.12 | 44.91 | 45.12 | 7,905 | +0.18(+0.40%) |
Aug 22, 2017 | 44.94 | 40 | +0.33(+0.73%) | |||
Aug 18, 2017 | 44.61 | 15 | -0.46(-1.01%) | |||
Aug 17, 2017 | 44.75 | 45.07 | 44.71 | 45.07 | 1,092 | +0.06(+0.13%) |
Aug 16, 2017 | 45.20 | 45.32 | 45.01 | 45.01 | 625 | -0.47(-1.03%) |
Aug 14, 2017 | 45.48 | 2 | +0.23(+0.51%) | |||
Aug 11, 2017 | 45.25 | 45.25 | 45.25 | 45.25 | 115 | +0.02(+0.04%) |
Aug 10, 2017 | 45.22 | 45.31 | 45.18 | 45.23 | 512 | +0.36(+0.80%) |
Aug 04, 2017 | 44.87 | 323 | +0.37(+0.83%) | |||
Aug 03, 2017 | 44.50 | 44.50 | 44.50 | 44.50 | 1,300 | +0.24(+0.54%) |