Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.49 | 50.93 | 50.49 | 50.80 | 39,463 | +0.20(+0.40%) |
Sep 28, 2017 | 50.47 | 50.62 | 50.22 | 50.60 | 16,424 | +0.20(+0.41%) |
Sep 27, 2017 | 49.92 | 50.53 | 49.92 | 50.39 | 30,010 | +0.98(+1.98%) |
Sep 26, 2017 | 49.45 | 49.51 | 49.34 | 49.42 | 51,400 | +0.17(+0.34%) |
Sep 25, 2017 | 49.29 | 49.45 | 49.14 | 49.25 | 11,660 | -0.18(-0.36%) |
Sep 22, 2017 | 49.10 | 49.45 | 49.10 | 49.43 | 14,112 | +0.16(+0.32%) |
Sep 21, 2017 | 49.05 | 49.30 | 48.95 | 49.27 | 10,639 | +0.15(+0.31%) |
Sep 20, 2017 | 48.74 | 49.25 | 48.65 | 49.12 | 16,874 | +0.41(+0.84%) |
Sep 19, 2017 | 48.73 | 48.88 | 48.69 | 48.71 | 9,620 | +0.33(+0.68%) |
Sep 18, 2017 | 48.09 | 48.48 | 48.09 | 48.38 | 11,298 | +0.44(+0.92%) |
Sep 15, 2017 | 47.91 | 48.03 | 47.80 | 47.94 | 25,625 | +0.03(+0.06%) |
Sep 14, 2017 | 47.80 | 48.05 | 47.80 | 47.91 | 19,664 | +0.11(+0.22%) |
Sep 13, 2017 | 47.65 | 47.81 | 47.55 | 47.81 | 11,551 | +0.08(+0.17%) |
Sep 12, 2017 | 47.29 | 47.74 | 47.29 | 47.73 | 39,904 | +0.55(+1.16%) |
Sep 11, 2017 | 46.91 | 47.33 | 46.91 | 47.18 | 15,287 | +0.68(+1.47%) |
Sep 08, 2017 | 46.55 | 46.82 | 46.46 | 46.49 | 9,511 | +0.35(+0.77%) |
Sep 07, 2017 | 46.80 | 46.80 | 45.95 | 46.14 | 46,294 | -0.66(-1.40%) |
Sep 06, 2017 | 46.84 | 47.01 | 46.59 | 46.80 | 143,875 | +0.16(+0.34%) |
Sep 05, 2017 | 47.51 | 47.51 | 46.57 | 46.64 | 21,562 | -1.12(-2.34%) |
Sep 01, 2017 | 47.54 | 47.85 | 47.54 | 47.75 | 67,612 | +0.27(+0.58%) |
Aug 31, 2017 | 47.47 | 47.60 | 47.41 | 47.48 | 17,927 | +0.14(+0.30%) |
Aug 30, 2017 | 47.15 | 47.48 | 47.15 | 47.34 | 17,862 | +0.25(+0.53%) |
Aug 29, 2017 | 46.81 | 47.20 | 46.79 | 47.09 | 37,340 | -0.20(-0.43%) |
Aug 28, 2017 | 47.58 | 47.58 | 47.17 | 47.29 | 7,704 | -0.14(-0.30%) |
Aug 25, 2017 | 47.51 | 47.59 | 47.41 | 47.43 | 17,043 | +0.14(+0.30%) |
Aug 24, 2017 | 47.50 | 47.52 | 47.29 | 47.29 | 6,929 | -0.05(-0.11%) |
Aug 23, 2017 | 47.26 | 47.52 | 47.23 | 47.35 | 20,477 | -0.05(-0.11%) |
Aug 22, 2017 | 47.07 | 47.50 | 47.06 | 47.40 | 16,862 | +0.58(+1.25%) |
Aug 21, 2017 | 46.79 | 46.82 | 46.54 | 46.81 | 19,955 | -0.11(-0.23%) |
Aug 18, 2017 | 46.79 | 47.17 | 46.63 | 46.92 | 62,715 | -0.04(-0.08%) |
Aug 17, 2017 | 47.70 | 47.70 | 46.93 | 46.96 | 46,104 | -0.87(-1.82%) |
Aug 16, 2017 | 48.25 | 48.25 | 47.82 | 47.82 | 12,507 | -0.17(-0.35%) |
Aug 15, 2017 | 48.32 | 48.32 | 47.98 | 47.99 | 24,501 | -0.01(-0.02%) |
Aug 14, 2017 | 48.10 | 48.19 | 47.98 | 48.00 | 109,907 | +0.58(+1.21%) |
Aug 11, 2017 | 47.59 | 47.81 | 47.31 | 47.43 | 31,225 | -0.15(-0.32%) |
Aug 10, 2017 | 48.16 | 48.16 | 47.56 | 47.58 | 81,169 | -0.88(-1.81%) |
Aug 09, 2017 | 48.11 | 48.47 | 47.93 | 48.45 | 15,318 | +0.01(+0.02%) |
Aug 08, 2017 | 48.55 | 48.95 | 48.44 | 48.44 | 53,101 | -0.25(-0.51%) |
Aug 07, 2017 | 48.70 | 48.79 | 48.66 | 48.69 | 21,853 | +0.02(+0.04%) |
Aug 04, 2017 | 48.70 | 48.79 | 48.49 | 48.67 | 33,342 | +0.35(+0.71%) |
Aug 03, 2017 | 48.45 | 48.47 | 48.32 | 48.33 | 21,903 | -0.26(-0.53%) |
Aug 02, 2017 | 48.77 | 48.81 | 48.38 | 48.59 | 28,934 | -0.23(-0.47%) |
Aug 01, 2017 | 48.65 | 48.83 | 48.56 | 48.82 | 81,070 | +0.24(+0.49%) |
Jul 31, 2017 | 48.52 | 48.67 | 48.40 | 48.58 | 39,386 | +0.15(+0.31%) |
Jul 28, 2017 | 48.28 | 48.48 | 48.28 | 48.43 | 33,179 | +0.04(+0.09%) |
Jul 27, 2017 | 48.78 | 48.78 | 48.13 | 48.38 | 60,516 | -0.25(-0.51%) |
Jul 26, 2017 | 48.86 | 48.99 | 48.59 | 48.63 | 21,872 | -0.20(-0.40%) |
Jul 25, 2017 | 48.58 | 48.91 | 48.52 | 48.83 | 31,219 | +0.65(+1.34%) |
Jul 24, 2017 | 48.07 | 48.23 | 48.06 | 48.18 | 10,965 | +0.05(+0.11%) |
Jul 21, 2017 | 48.16 | 48.22 | 47.96 | 48.13 | 11,312 | +0.23(+0.48%) |
Jul 20, 2017 | 47.79 | 48.08 | 47.79 | 47.90 | 9,521 | +0.04(+0.09%) |
Jul 19, 2017 | 47.98 | 47.99 | 47.59 | 47.85 | 53,456 | +0.06(+0.13%) |
Jul 18, 2017 | 47.60 | 47.79 | 47.36 | 47.79 | 52,278 | +0.11(+0.22%) |
Jul 17, 2017 | 47.58 | 47.82 | 47.48 | 47.68 | 10,162 | +0.06(+0.13%) |
Jul 14, 2017 | 47.81 | 47.81 | 47.38 | 47.62 | 35,853 | -0.35(-0.73%) |
Jul 13, 2017 | 47.70 | 48.04 | 47.65 | 47.97 | 14,008 | +0.33(+0.70%) |
Jul 12, 2017 | 47.51 | 47.75 | 47.38 | 47.64 | 23,931 | +0.08(+0.17%) |
Jul 11, 2017 | 47.82 | 47.82 | 47.45 | 47.56 | 17,573 | -0.19(-0.39%) |
Jul 10, 2017 | 47.73 | 47.90 | 47.46 | 47.74 | 23,845 | +0.06(+0.13%) |
Jul 07, 2017 | 47.86 | 47.86 | 47.53 | 47.68 | 62,607 | +0.05(+0.11%) |
Jul 06, 2017 | 47.94 | 48.06 | 47.61 | 47.63 | 73,164 | -0.39(-0.81%) |
Jul 05, 2017 | 48.03 | 48.11 | 47.78 | 48.02 | 141,012 | +0.10(+0.20%) |