Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.65 | 51.09 | 50.65 | 50.96 | 39,339 | +0.21(+0.40%) |
Sep 28, 2017 | 50.63 | 50.78 | 50.38 | 50.76 | 16,373 | +0.21(+0.41%) |
Sep 27, 2017 | 50.08 | 50.69 | 50.08 | 50.55 | 29,916 | +0.98(+1.98%) |
Sep 26, 2017 | 49.61 | 49.66 | 49.49 | 49.57 | 51,240 | +0.17(+0.34%) |
Sep 25, 2017 | 49.44 | 49.60 | 49.30 | 49.41 | 11,624 | -0.18(-0.36%) |
Sep 22, 2017 | 49.26 | 49.60 | 49.26 | 49.58 | 14,067 | +0.16(+0.32%) |
Sep 21, 2017 | 49.20 | 49.46 | 49.10 | 49.42 | 10,606 | +0.15(+0.31%) |
Sep 20, 2017 | 48.89 | 49.41 | 48.80 | 49.27 | 16,821 | +0.41(+0.84%) |
Sep 19, 2017 | 48.88 | 49.03 | 48.85 | 48.86 | 9,590 | +0.33(+0.68%) |
Sep 18, 2017 | 48.24 | 48.63 | 48.24 | 48.53 | 11,263 | +0.44(+0.92%) |
Sep 15, 2017 | 48.06 | 48.18 | 47.95 | 48.09 | 25,544 | +0.03(+0.06%) |
Sep 14, 2017 | 47.95 | 48.21 | 47.95 | 48.06 | 19,602 | +0.11(+0.22%) |
Sep 13, 2017 | 47.80 | 47.96 | 47.70 | 47.96 | 11,515 | +0.08(+0.17%) |
Sep 12, 2017 | 47.44 | 47.89 | 47.44 | 47.88 | 39,779 | +0.55(+1.16%) |
Sep 11, 2017 | 47.06 | 47.48 | 47.06 | 47.33 | 15,240 | +0.68(+1.47%) |
Sep 08, 2017 | 46.69 | 46.97 | 46.61 | 46.64 | 9,481 | +0.36(+0.77%) |
Sep 07, 2017 | 46.94 | 46.94 | 46.10 | 46.29 | 46,149 | -0.66(-1.40%) |
Sep 06, 2017 | 46.99 | 47.16 | 46.74 | 46.94 | 143,425 | +0.16(+0.34%) |
Sep 05, 2017 | 47.66 | 47.66 | 46.71 | 46.78 | 21,494 | -1.12(-2.34%) |
Sep 01, 2017 | 47.69 | 48.00 | 47.69 | 47.90 | 67,400 | +0.28(+0.58%) |
Aug 31, 2017 | 47.62 | 47.75 | 47.56 | 47.63 | 17,871 | +0.14(+0.30%) |
Aug 30, 2017 | 47.30 | 47.63 | 47.30 | 47.49 | 17,806 | +0.25(+0.53%) |
Aug 29, 2017 | 46.95 | 47.35 | 46.93 | 47.24 | 37,223 | -0.20(-0.43%) |
Aug 28, 2017 | 47.73 | 47.73 | 47.32 | 47.44 | 7,680 | -0.14(-0.30%) |
Aug 25, 2017 | 47.66 | 47.74 | 47.56 | 47.58 | 16,990 | +0.14(+0.30%) |
Aug 24, 2017 | 47.65 | 47.67 | 47.44 | 47.44 | 6,907 | -0.05(-0.11%) |
Aug 23, 2017 | 47.41 | 47.67 | 47.38 | 47.49 | 20,413 | -0.05(-0.11%) |
Aug 22, 2017 | 47.22 | 47.65 | 47.21 | 47.55 | 16,809 | +0.59(+1.25%) |
Aug 21, 2017 | 46.93 | 46.97 | 46.69 | 46.96 | 19,892 | -0.11(-0.23%) |
Aug 18, 2017 | 46.93 | 47.32 | 46.77 | 47.07 | 62,519 | -0.04(-0.08%) |
Aug 17, 2017 | 47.85 | 47.85 | 47.08 | 47.10 | 45,959 | -0.87(-1.82%) |
Aug 16, 2017 | 48.40 | 48.40 | 47.97 | 47.97 | 12,468 | -0.17(-0.35%) |
Aug 15, 2017 | 48.47 | 48.47 | 48.13 | 48.14 | 24,424 | -0.01(-0.02%) |
Aug 14, 2017 | 48.25 | 48.34 | 48.13 | 48.15 | 109,563 | +0.58(+1.21%) |
Aug 11, 2017 | 47.74 | 47.96 | 47.46 | 47.57 | 31,128 | -0.15(-0.32%) |
Aug 10, 2017 | 48.31 | 48.31 | 47.71 | 47.73 | 80,914 | -0.88(-1.81%) |
Aug 09, 2017 | 48.26 | 48.62 | 48.08 | 48.61 | 15,270 | +0.01(+0.02%) |
Aug 08, 2017 | 48.71 | 49.10 | 48.59 | 48.60 | 52,935 | -0.25(-0.51%) |
Aug 07, 2017 | 48.85 | 48.94 | 48.81 | 48.85 | 21,785 | +0.02(+0.04%) |
Aug 04, 2017 | 48.85 | 48.94 | 48.64 | 48.83 | 33,238 | +0.35(+0.72%) |
Aug 03, 2017 | 48.61 | 48.62 | 48.47 | 48.48 | 21,834 | -0.26(-0.53%) |
Aug 02, 2017 | 48.93 | 48.96 | 48.53 | 48.74 | 28,844 | -0.23(-0.47%) |
Aug 01, 2017 | 48.80 | 48.98 | 48.71 | 48.97 | 80,816 | +0.24(+0.49%) |
Jul 31, 2017 | 48.67 | 48.82 | 48.55 | 48.73 | 39,262 | +0.15(+0.31%) |
Jul 28, 2017 | 48.44 | 48.63 | 48.44 | 48.58 | 33,075 | +0.04(+0.09%) |
Jul 27, 2017 | 48.93 | 48.93 | 48.28 | 48.53 | 60,326 | -0.25(-0.51%) |
Jul 26, 2017 | 49.01 | 49.15 | 48.74 | 48.78 | 21,804 | -0.20(-0.40%) |
Jul 25, 2017 | 48.73 | 49.06 | 48.68 | 48.98 | 31,121 | +0.65(+1.34%) |
Jul 24, 2017 | 48.22 | 48.38 | 48.21 | 48.33 | 10,931 | +0.05(+0.11%) |
Jul 21, 2017 | 48.31 | 48.37 | 48.11 | 48.28 | 11,276 | +0.23(+0.48%) |
Jul 20, 2017 | 47.94 | 48.23 | 47.94 | 48.05 | 9,491 | +0.04(+0.09%) |
Jul 19, 2017 | 48.13 | 48.14 | 47.74 | 48.00 | 53,288 | +0.06(+0.13%) |
Jul 18, 2017 | 47.75 | 47.94 | 47.51 | 47.94 | 52,114 | +0.11(+0.22%) |
Jul 17, 2017 | 47.73 | 47.97 | 47.63 | 47.83 | 10,130 | +0.06(+0.13%) |
Jul 14, 2017 | 47.96 | 47.96 | 47.53 | 47.77 | 35,741 | -0.35(-0.73%) |
Jul 13, 2017 | 47.85 | 48.19 | 47.80 | 48.12 | 13,964 | +0.33(+0.70%) |
Jul 12, 2017 | 47.66 | 47.90 | 47.53 | 47.79 | 23,856 | +0.08(+0.17%) |
Jul 11, 2017 | 47.97 | 47.97 | 47.60 | 47.71 | 17,518 | -0.19(-0.39%) |
Jul 10, 2017 | 47.88 | 48.05 | 47.61 | 47.89 | 23,770 | +0.06(+0.13%) |
Jul 07, 2017 | 48.01 | 48.01 | 47.68 | 47.83 | 62,411 | +0.05(+0.11%) |
Jul 06, 2017 | 48.09 | 48.21 | 47.76 | 47.78 | 72,935 | -0.39(-0.81%) |
Jul 05, 2017 | 48.18 | 48.26 | 47.93 | 48.17 | 140,571 | +0.10(+0.20%) |