Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.71 | 43.83 | 42.96 | 43.45 | 90,351 | +0.00(+0.00%) |
Oct 30, 2017 | 44.42 | 44.87 | 43.00 | 43.45 | 83,602 | -1.03(-2.32%) |
Oct 27, 2017 | 45.06 | 45.58 | 43.80 | 44.48 | 57,393 | -0.52(-1.15%) |
Oct 26, 2017 | 44.61 | 45.71 | 44.61 | 45.00 | 56,446 | +0.32(+0.72%) |
Oct 25, 2017 | 44.74 | 45.58 | 44.22 | 44.67 | 57,084 | -0.32(-0.72%) |
Oct 24, 2017 | 45.38 | 45.64 | 44.67 | 45.00 | 79,411 | -0.45(-0.99%) |
Oct 23, 2017 | 45.38 | 46.29 | 45.19 | 45.45 | 64,265 | -0.06(-0.14%) |
Oct 20, 2017 | 46.48 | 46.55 | 45.45 | 45.51 | 47,379 | -0.52(-1.12%) |
Oct 19, 2017 | 44.54 | 46.22 | 44.54 | 46.03 | 243,867 | +1.29(+2.89%) |
Oct 18, 2017 | 44.67 | 45.45 | 44.29 | 44.74 | 51,199 | +0.39(+0.87%) |
Oct 17, 2017 | 44.93 | 45.64 | 44.16 | 44.35 | 59,750 | -0.71(-1.58%) |
Oct 16, 2017 | 45.19 | 45.77 | 44.77 | 45.06 | 65,909 | -0.32(-0.71%) |
Oct 13, 2017 | 45.25 | 45.90 | 44.93 | 45.38 | 86,789 | +0.13(+0.29%) |
Oct 12, 2017 | 43.96 | 45.38 | 42.87 | 45.25 | 121,676 | +1.10(+2.49%) |
Oct 11, 2017 | 44.93 | 45.13 | 43.71 | 44.16 | 80,556 | -0.58(-1.30%) |
Oct 10, 2017 | 45.19 | 45.77 | 44.48 | 44.74 | 88,236 | -0.45(-1.00%) |
Oct 09, 2017 | 47.58 | 47.58 | 44.93 | 45.19 | 117,366 | -2.45(-5.15%) |
Oct 06, 2017 | 48.35 | 48.35 | 47.13 | 47.64 | 68,105 | -0.84(-1.73%) |
Oct 05, 2017 | 48.48 | 48.74 | 47.64 | 48.48 | 65,795 | +0.32(+0.67%) |
Oct 04, 2017 | 47.58 | 48.45 | 47.22 | 48.16 | 107,701 | +0.58(+1.22%) |
Oct 03, 2017 | 46.80 | 47.64 | 46.42 | 47.58 | 119,749 | +0.97(+2.08%) |
Oct 02, 2017 | 45.00 | 46.74 | 45.00 | 46.61 | 106,847 | +1.55(+3.44%) |
Sep 29, 2017 | 45.25 | 45.45 | 44.61 | 45.06 | 101,903 | -0.45(-0.99%) |
Sep 28, 2017 | 45.77 | 46.09 | 44.84 | 45.51 | 63,255 | -0.26(-0.56%) |
Sep 27, 2017 | 44.54 | 45.84 | 44.22 | 45.77 | 126,863 | +1.36(+3.05%) |
Sep 26, 2017 | 44.74 | 45.32 | 44.29 | 44.42 | 42,007 | -0.32(-0.72%) |
Sep 25, 2017 | 44.87 | 45.45 | 44.09 | 44.74 | 90,972 | -0.26(-0.57%) |
Sep 22, 2017 | 43.96 | 45.27 | 43.64 | 45.00 | 131,404 | +1.16(+2.65%) |
Sep 21, 2017 | 43.06 | 44.22 | 42.87 | 43.83 | 159,306 | +0.77(+1.80%) |
Sep 20, 2017 | 42.74 | 43.25 | 42.03 | 43.06 | 98,132 | +0.45(+1.06%) |
Sep 19, 2017 | 44.29 | 44.29 | 42.41 | 42.61 | 110,819 | -1.81(-4.07%) |
Sep 18, 2017 | 45.19 | 47.05 | 44.09 | 44.42 | 374,687 | +0.06(+0.15%) |
Sep 15, 2017 | 37.57 | 44.54 | 37.31 | 44.35 | 509,505 | +6.84(+18.24%) |
Sep 14, 2017 | 37.31 | 37.64 | 36.80 | 37.51 | 74,300 | +0.00(+0.00%) |
Sep 13, 2017 | 35.83 | 37.51 | 35.83 | 37.51 | 127,075 | +1.61(+4.50%) |
Sep 12, 2017 | 34.47 | 36.02 | 34.15 | 35.89 | 130,512 | +1.55(+4.51%) |
Sep 11, 2017 | 33.44 | 34.54 | 33.44 | 34.34 | 91,030 | +1.10(+3.30%) |
Sep 08, 2017 | 34.15 | 34.54 | 33.05 | 33.25 | 125,871 | -1.16(-3.38%) |
Sep 07, 2017 | 35.89 | 36.22 | 34.15 | 34.41 | 212,048 | -1.42(-3.96%) |
Sep 06, 2017 | 36.28 | 36.67 | 35.51 | 35.83 | 81,764 | -0.45(-1.25%) |
Sep 05, 2017 | 36.22 | 36.99 | 36.02 | 36.28 | 100,782 | +0.19(+0.54%) |
Sep 01, 2017 | 34.93 | 36.28 | 34.93 | 36.09 | 99,982 | +1.16(+3.33%) |
Aug 31, 2017 | 34.99 | 35.44 | 34.76 | 34.93 | 71,752 | +0.06(+0.19%) |
Aug 30, 2017 | 34.80 | 34.99 | 34.15 | 34.86 | 86,600 | -0.13(-0.37%) |
Aug 29, 2017 | 35.64 | 35.96 | 34.80 | 34.99 | 101,228 | -0.84(-2.34%) |
Aug 28, 2017 | 36.28 | 36.41 | 35.05 | 35.83 | 107,042 | -0.13(-0.36%) |
Aug 25, 2017 | 36.35 | 35.83 | 35.96 | 58,703 | -0.19(-0.54%) | |
Aug 24, 2017 | 35.76 | 36.47 | 35.70 | 36.15 | 69,510 | +0.39(+1.08%) |
Aug 23, 2017 | 35.64 | 35.83 | 35.25 | 35.76 | 97,048 | +0.13(+0.36%) |
Aug 22, 2017 | 35.18 | 35.70 | 34.80 | 35.64 | 89,068 | +0.45(+1.28%) |
Aug 21, 2017 | 35.64 | 35.82 | 34.34 | 35.18 | 75,849 | -0.45(-1.27%) |
Aug 18, 2017 | 35.44 | 36.28 | 34.93 | 35.64 | 216,609 | -0.06(-0.18%) |
Aug 17, 2017 | 36.99 | 37.06 | 35.64 | 35.70 | 93,719 | -1.29(-3.49%) |
Aug 16, 2017 | 36.22 | 37.48 | 36.22 | 36.99 | 130,961 | +0.97(+2.69%) |
Aug 15, 2017 | 36.02 | 36.15 | 34.99 | 36.02 | 144,852 | -0.06(-0.18%) |
Aug 14, 2017 | 37.19 | 37.48 | 35.83 | 36.09 | 160,021 | -0.84(-2.27%) |
Aug 11, 2017 | 37.51 | 37.77 | 36.35 | 36.93 | 147,834 | -0.45(-1.21%) |
Aug 10, 2017 | 39.06 | 39.29 | 37.12 | 37.38 | 239,141 | -1.74(-4.46%) |
Aug 09, 2017 | 39.83 | 41.90 | 38.54 | 39.12 | 341,730 | -1.03(-2.57%) |
Aug 08, 2017 | 41.90 | 42.65 | 39.66 | 40.15 | 297,857 | -1.62(-3.88%) |
Aug 07, 2017 | 42.77 | 42.96 | 39.66 | 41.78 | 244,825 | -1.18(-2.76%) |
Aug 04, 2017 | 43.58 | 42.09 | 42.96 | 277,892 | +0.94(+2.23%) | |
Aug 03, 2017 | 37.72 | 42.40 | 37.72 | 42.03 | 420,692 | +4.80(+12.90%) |
Aug 02, 2017 | 44.96 | 44.96 | 36.54 | 37.22 | 468,067 | -8.04(-17.77%) |