Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 49.07 | 49.07 | 48.69 | 48.69 | 8,600 | -0.16(-0.33%) |
Oct 30, 2017 | 48.86 | 48.86 | 48.86 | 48.86 | 301 | +0.18(+0.37%) |
Oct 27, 2017 | 48.60 | 48.98 | 48.60 | 48.68 | 12,393 | -0.27(-0.56%) |
Oct 26, 2017 | 48.61 | 49.88 | 48.61 | 48.95 | 7,630 | -0.04(-0.07%) |
Oct 25, 2017 | 48.42 | 48.99 | 48.34 | 48.99 | 5,303 | -0.13(-0.27%) |
Oct 24, 2017 | 49.47 | 49.49 | 49.02 | 49.12 | 2,152 | -0.66(-1.33%) |
Oct 23, 2017 | 49.45 | 49.78 | 49.41 | 49.78 | 2,098 | +0.51(+1.03%) |
Oct 20, 2017 | 49.28 | 49.28 | 49.28 | 49.28 | 44,566 | +0.43(+0.87%) |
Oct 18, 2017 | 48.85 | 48.85 | 48.85 | 366 | -0.09(-0.18%) | |
Oct 17, 2017 | 48.83 | 48.94 | 48.58 | 48.94 | 65,796 | +0.11(+0.23%) |
Oct 16, 2017 | 48.94 | 48.94 | 48.80 | 48.83 | 9,370 | -0.12(-0.24%) |
Oct 13, 2017 | 48.80 | 49.03 | 48.80 | 48.95 | 148,613 | +0.19(+0.38%) |
Oct 12, 2017 | 48.85 | 48.85 | 48.76 | 48.76 | 24,215 | -0.18(-0.37%) |
Oct 11, 2017 | 48.99 | 48.99 | 48.58 | 48.95 | 34,518 | +0.15(+0.30%) |
Oct 10, 2017 | 48.30 | 48.81 | 48.30 | 48.80 | 9,789 | +0.82(+1.72%) |
Oct 09, 2017 | 48.05 | 48.22 | 47.94 | 47.98 | 63,522 | +0.04(+0.07%) |
Oct 06, 2017 | 48.05 | 48.05 | 47.87 | 47.94 | 77,955 | -0.09(-0.18%) |
Oct 05, 2017 | 48.13 | 48.40 | 48.02 | 48.03 | 26,116 | -0.10(-0.20%) |
Oct 04, 2017 | 48.13 | 48.13 | 48.13 | 48.13 | 477 | +0.44(+0.93%) |
Oct 03, 2017 | 48.13 | 48.13 | 47.68 | 47.68 | 5,506 | -0.23(-0.48%) |
Oct 02, 2017 | 47.85 | 48.26 | 47.85 | 47.91 | 60,836 | -0.35(-0.73%) |
Sep 29, 2017 | 48.18 | 48.30 | 47.96 | 48.27 | 139,909 | +0.35(+0.72%) |
Sep 28, 2017 | 48.02 | 48.35 | 47.69 | 47.92 | 19,012 | +0.11(+0.22%) |
Sep 27, 2017 | 48.36 | 48.36 | 47.82 | 47.82 | 3,318 | -0.66(-1.35%) |
Sep 26, 2017 | 48.77 | 49.51 | 48.36 | 48.47 | 275,627 | -0.13(-0.27%) |
Sep 25, 2017 | 48.44 | 49.39 | 47.99 | 48.61 | 61,199 | +0.53(+1.11%) |
Sep 22, 2017 | 48.36 | 48.44 | 48.04 | 48.07 | 167,821 | -0.20(-0.40%) |
Sep 21, 2017 | 48.48 | 48.56 | 48.20 | 48.27 | 21,778 | -0.01(-0.02%) |
Sep 20, 2017 | 48.76 | 48.76 | 48.13 | 48.28 | 195,874 | -0.43(-0.89%) |
Sep 19, 2017 | 48.60 | 48.71 | 48.45 | 48.71 | 12,726 | +0.11(+0.22%) |
Sep 18, 2017 | 49.21 | 49.22 | 48.58 | 48.60 | 23,963 | -0.27(-0.56%) |
Sep 15, 2017 | 48.82 | 49.24 | 48.80 | 48.88 | 40,981 | -0.24(-0.50%) |
Sep 14, 2017 | 49.38 | 49.38 | 48.21 | 49.12 | 62,105 | +0.26(+0.54%) |
Sep 13, 2017 | 48.77 | 49.05 | 47.37 | 48.86 | 6,873 | +0.08(+0.16%) |
Sep 12, 2017 | 49.50 | 49.52 | 48.78 | 48.78 | 27,659 | -0.68(-1.38%) |
Sep 11, 2017 | 49.22 | 50.89 | 49.05 | 49.46 | 122,890 | +0.45(+0.93%) |
Sep 08, 2017 | 49.12 | 49.14 | 48.99 | 49.01 | 187,695 | -0.32(-0.66%) |
Sep 07, 2017 | 48.84 | 49.33 | 48.78 | 49.33 | 77,525 | +0.15(+0.30%) |
Sep 06, 2017 | 49.02 | 49.19 | 48.82 | 49.19 | 251,107 | +0.32(+0.66%) |
Sep 05, 2017 | 49.26 | 49.26 | 48.86 | 48.86 | 84,338 | -0.24(-0.48%) |
Sep 01, 2017 | 49.50 | 49.50 | 49.06 | 49.10 | 6,699 | -0.23(-0.46%) |
Aug 31, 2017 | 49.26 | 49.50 | 49.15 | 49.32 | 137,509 | +0.16(+0.32%) |
Aug 30, 2017 | 49.17 | 49.38 | 49.17 | 49.17 | 233,079 | -0.10(-0.20%) |
Aug 29, 2017 | 49.11 | 49.33 | 49.11 | 49.26 | 92,876 | +0.31(+0.64%) |
Aug 28, 2017 | 49.58 | 49.58 | 48.95 | 48.95 | 17,083 | -1.07(-2.13%) |
Aug 25, 2017 | 49.22 | 50.27 | 49.15 | 50.02 | 9,066 | +0.61(+1.24%) |
Aug 24, 2017 | 48.82 | 51.04 | 48.82 | 49.40 | 26,372 | +0.17(+0.36%) |
Aug 23, 2017 | 48.68 | 49.23 | 48.66 | 49.23 | 94,622 | +0.53(+1.09%) |
Aug 22, 2017 | 48.72 | 48.74 | 48.64 | 48.70 | 59,914 | -0.10(-0.21%) |
Aug 21, 2017 | 48.92 | 48.92 | 48.68 | 48.80 | 3,077 | +0.10(+0.20%) |
Aug 18, 2017 | 48.47 | 48.77 | 48.37 | 48.70 | 485,107 | +0.49(+1.01%) |
Aug 17, 2017 | 48.43 | 48.47 | 48.22 | 48.22 | 3,546 | -0.09(-0.18%) |
Aug 16, 2017 | 47.94 | 48.36 | 48.22 | 48.30 | 23,880 | +0.37(+0.77%) |
Aug 15, 2017 | 48.28 | 48.28 | 47.94 | 47.94 | 14,959 | -0.58(-1.19%) |
Aug 14, 2017 | 48.14 | 48.51 | 48.14 | 48.51 | 231 | +0.62(+1.30%) |
Aug 11, 2017 | 48.15 | 48.18 | 47.85 | 47.89 | 2,111 | -0.30(-0.62%) |
Aug 10, 2017 | 48.17 | 48.23 | 48.17 | 48.19 | 60,085 | +0.10(+0.20%) |
Aug 09, 2017 | 48.64 | 48.86 | 48.06 | 48.09 | 22,224 | -0.24(-0.51%) |
Aug 08, 2017 | 48.70 | 48.91 | 48.27 | 48.34 | 17,593 | -0.30(-0.61%) |
Aug 07, 2017 | 48.33 | 48.71 | 48.33 | 48.63 | 5,026 | -0.02(-0.04%) |
Aug 04, 2017 | 48.71 | 48.90 | 48.33 | 48.65 | 121,209 | +0.40(+0.84%) |
Aug 03, 2017 | 48.44 | 48.53 | 48.25 | 48.25 | 8,895 | -0.17(-0.35%) |
Aug 02, 2017 | 47.84 | 48.43 | 47.84 | 48.42 | 37,097 | +0.02(+0.04%) |