Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.07 | 53.88 | 51.20 | 53.46 | 234,161 | +0.38(+0.72%) |
Sep 28, 2017 | 53.29 | 53.50 | 52.55 | 53.08 | 160,327 | -0.16(-0.30%) |
Sep 27, 2017 | 51.99 | 53.44 | 51.89 | 53.24 | 165,443 | +1.55(+3.00%) |
Sep 26, 2017 | 51.59 | 52.05 | 50.04 | 51.69 | 160,949 | +0.24(+0.47%) |
Sep 25, 2017 | 51.26 | 51.71 | 50.77 | 51.44 | 127,774 | +0.30(+0.58%) |
Sep 22, 2017 | 51.13 | 51.51 | 51.11 | 51.14 | 225,356 | -0.00(-0.01%) |
Sep 21, 2017 | 50.96 | 51.38 | 50.37 | 51.15 | 212,988 | +0.30(+0.60%) |
Sep 20, 2017 | 50.29 | 51.04 | 50.29 | 50.84 | 204,944 | +0.62(+1.23%) |
Sep 19, 2017 | 50.31 | 50.59 | 50.10 | 50.23 | 100,861 | -0.08(-0.17%) |
Sep 18, 2017 | 50.25 | 50.49 | 50.05 | 50.31 | 126,162 | +0.23(+0.47%) |
Sep 15, 2017 | 49.44 | 50.19 | 48.95 | 50.08 | 311,069 | +0.68(+1.38%) |
Sep 14, 2017 | 50.11 | 50.11 | 49.20 | 49.40 | 188,731 | -0.61(-1.21%) |
Sep 13, 2017 | 49.91 | 50.14 | 49.33 | 50.00 | 279,405 | -0.01(-0.02%) |
Sep 12, 2017 | 49.68 | 50.01 | 49.34 | 50.01 | 135,742 | +0.47(+0.94%) |
Sep 11, 2017 | 49.83 | 50.11 | 49.40 | 49.55 | 107,695 | -0.05(-0.09%) |
Sep 08, 2017 | 49.31 | 49.87 | 47.96 | 49.59 | 239,814 | +0.28(+0.57%) |
Sep 07, 2017 | 48.81 | 49.34 | 48.81 | 49.31 | 157,054 | +0.65(+1.34%) |
Sep 06, 2017 | 48.94 | 48.06 | 48.66 | 194,170 | +0.22(+0.46%) | |
Sep 05, 2017 | 48.36 | 48.79 | 47.94 | 48.43 | 269,696 | -0.06(-0.12%) |
Sep 01, 2017 | 48.50 | 48.96 | 48.45 | 48.49 | 290,028 | -0.06(-0.12%) |
Aug 31, 2017 | 48.74 | 49.12 | 48.39 | 48.55 | 193,818 | -0.13(-0.27%) |
Aug 30, 2017 | 48.55 | 48.96 | 48.52 | 48.68 | 244,906 | +0.12(+0.25%) |
Aug 29, 2017 | 48.10 | 48.93 | 48.10 | 48.56 | 321,728 | +0.27(+0.56%) |
Aug 28, 2017 | 47.67 | 48.44 | 47.67 | 48.29 | 135,452 | +0.67(+1.41%) |
Aug 25, 2017 | 47.24 | 48.31 | 47.05 | 47.61 | 75,671 | +0.57(+1.21%) |
Aug 24, 2017 | 47.44 | 47.81 | 47.02 | 47.04 | 65,895 | -0.17(-0.36%) |
Aug 23, 2017 | 47.13 | 47.57 | 46.69 | 47.21 | 156,102 | -0.16(-0.34%) |
Aug 22, 2017 | 47.30 | 47.63 | 47.17 | 47.37 | 97,482 | +0.10(+0.22%) |
Aug 21, 2017 | 47.37 | 48.03 | 47.02 | 47.27 | 89,346 | -0.21(-0.45%) |
Aug 18, 2017 | 47.02 | 47.97 | 46.85 | 47.48 | 109,886 | +0.23(+0.49%) |
Aug 17, 2017 | 47.57 | 48.67 | 47.25 | 47.25 | 86,752 | -0.64(-1.34%) |
Aug 16, 2017 | 47.59 | 48.55 | 47.59 | 47.89 | 107,520 | +0.39(+0.82%) |
Aug 15, 2017 | 48.08 | 48.36 | 47.24 | 47.50 | 165,637 | -0.46(-0.95%) |
Aug 14, 2017 | 47.59 | 49.54 | 47.29 | 47.96 | 168,079 | +0.57(+1.20%) |
Aug 11, 2017 | 47.54 | 48.72 | 47.16 | 47.39 | 122,739 | +0.04(+0.08%) |
Aug 10, 2017 | 47.80 | 47.99 | 47.32 | 47.35 | 89,076 | -0.61(-1.28%) |
Aug 09, 2017 | 47.48 | 47.98 | 47.45 | 47.97 | 119,434 | +0.27(+0.57%) |
Aug 08, 2017 | 47.86 | 49.36 | 47.65 | 47.70 | 146,362 | -0.29(-0.60%) |
Aug 07, 2017 | 48.03 | 49.72 | 47.81 | 47.98 | 126,972 | -0.07(-0.14%) |
Aug 04, 2017 | 47.50 | 48.35 | 47.32 | 48.05 | 122,467 | +0.55(+1.16%) |
Aug 03, 2017 | 47.55 | 47.93 | 47.11 | 47.50 | 117,609 | +0.11(+0.24%) |
Aug 02, 2017 | 47.19 | 47.57 | 46.62 | 47.39 | 169,637 | +0.18(+0.37%) |
Aug 01, 2017 | 47.86 | 47.86 | 46.56 | 47.21 | 198,116 | -1.06(-2.20%) |
Jul 31, 2017 | 47.59 | 49.60 | 47.16 | 48.27 | 162,107 | +0.82(+1.73%) |
Jul 28, 2017 | 47.05 | 47.62 | 46.94 | 47.45 | 88,879 | +0.19(+0.39%) |
Jul 27, 2017 | 50.11 | 50.13 | 46.91 | 47.27 | 140,026 | -2.75(-5.49%) |
Jul 26, 2017 | 50.69 | 51.51 | 49.88 | 50.02 | 81,904 | -0.67(-1.32%) |
Jul 25, 2017 | 50.32 | 51.05 | 50.29 | 50.69 | 109,419 | +0.64(+1.28%) |
Jul 24, 2017 | 49.90 | 50.14 | 49.72 | 50.04 | 51,988 | +0.12(+0.24%) |
Jul 21, 2017 | 50.27 | 50.62 | 49.90 | 49.92 | 73,481 | -0.14(-0.28%) |
Jul 20, 2017 | 50.56 | 49.83 | 50.06 | 52,006 | +0.01(+0.02%) | |
Jul 19, 2017 | 49.79 | 50.97 | 49.77 | 50.05 | 98,533 | +0.30(+0.60%) |
Jul 18, 2017 | 50.33 | 50.83 | 49.69 | 49.75 | 97,920 | -0.88(-1.73%) |
Jul 17, 2017 | 50.92 | 50.92 | 49.34 | 50.63 | 99,340 | -0.28(-0.55%) |
Jul 14, 2017 | 49.63 | 51.14 | 49.35 | 50.91 | 264,948 | +1.29(+2.59%) |
Jul 13, 2017 | 49.83 | 49.88 | 49.02 | 49.62 | 82,661 | -0.20(-0.39%) |
Jul 12, 2017 | 49.83 | 50.41 | 49.61 | 49.82 | 192,717 | +0.02(+0.04%) |
Jul 11, 2017 | 49.83 | 51.94 | 49.03 | 49.80 | 201,284 | -0.09(-0.19%) |
Jul 10, 2017 | 50.29 | 50.29 | 49.71 | 49.89 | 59,453 | -0.41(-0.81%) |
Jul 07, 2017 | 49.83 | 50.67 | 48.97 | 50.30 | 152,519 | +0.77(+1.56%) |
Jul 06, 2017 | 49.99 | 50.30 | 49.34 | 49.53 | 139,549 | -0.75(-1.48%) |
Jul 05, 2017 | 50.35 | 50.42 | 49.78 | 50.28 | 123,754 | -0.07(-0.13%) |