Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.68 | 49.92 | 49.56 | 49.92 | 5,044 | +0.33(+0.67%) |
Sep 28, 2017 | 49.83 | 49.83 | 49.50 | 49.58 | 3,819 | -0.07(-0.14%) |
Sep 27, 2017 | 49.64 | 49.72 | 49.39 | 49.65 | 2,654 | +0.34(+0.69%) |
Sep 26, 2017 | 49.34 | 49.37 | 49.27 | 49.31 | 9,225 | +0.20(+0.40%) |
Sep 25, 2017 | 49.43 | 49.49 | 49.00 | 49.11 | 3,424 | -0.64(-1.28%) |
Sep 22, 2017 | 49.74 | 49.77 | 49.66 | 49.75 | 3,035 | +0.06(+0.11%) |
Sep 21, 2017 | 49.70 | 49.77 | 49.52 | 49.69 | 8,603 | -0.14(-0.27%) |
Sep 20, 2017 | 49.62 | 49.91 | 49.62 | 49.83 | 5,798 | -0.01(-0.02%) |
Sep 19, 2017 | 49.68 | 49.88 | 49.68 | 49.84 | 9,794 | +0.19(+0.39%) |
Sep 18, 2017 | 49.54 | 49.76 | 49.54 | 49.65 | 2,816 | +0.20(+0.40%) |
Sep 15, 2017 | 49.43 | 49.48 | 49.41 | 49.45 | 3,963 | +0.00(+0.01%) |
Sep 14, 2017 | 49.51 | 49.61 | 49.42 | 49.45 | 3,050 | -0.19(-0.38%) |
Sep 13, 2017 | 49.61 | 49.66 | 49.61 | 49.63 | 941 | +0.17(+0.35%) |
Sep 12, 2017 | 49.34 | 49.46 | 49.30 | 49.46 | 2,941 | +0.20(+0.40%) |
Sep 11, 2017 | 49.14 | 49.34 | 49.14 | 49.26 | 5,689 | +0.50(+1.02%) |
Sep 08, 2017 | 48.82 | 48.82 | 48.73 | 48.77 | 2,355 | -0.18(-0.36%) |
Sep 07, 2017 | 49.31 | 49.31 | 48.85 | 48.94 | 16,674 | -0.12(-0.24%) |
Sep 06, 2017 | 48.83 | 49.09 | 48.78 | 49.06 | 5,464 | +0.19(+0.38%) |
Sep 05, 2017 | 49.50 | 49.50 | 48.63 | 48.87 | 19,531 | -0.50(-1.02%) |
Sep 01, 2017 | 49.51 | 49.51 | 49.28 | 49.38 | 9,642 | +0.14(+0.29%) |
Aug 31, 2017 | 49.15 | 49.24 | 49.05 | 49.24 | 3,420 | +0.38(+0.78%) |
Aug 30, 2017 | 48.52 | 48.89 | 48.45 | 48.85 | 9,436 | +0.47(+0.97%) |
Aug 29, 2017 | 48.09 | 48.39 | 47.97 | 48.39 | 2,474 | +0.07(+0.14%) |
Aug 28, 2017 | 48.70 | 48.70 | 48.24 | 48.32 | 5,679 | -0.20(-0.40%) |
Aug 25, 2017 | 48.72 | 48.72 | 48.47 | 48.51 | 1,356 | -0.04(-0.08%) |
Aug 24, 2017 | 48.38 | 48.55 | 48.38 | 48.55 | 495 | -0.01(-0.02%) |
Aug 23, 2017 | 48.51 | 48.65 | 48.51 | 48.56 | 7,818 | -0.13(-0.26%) |
Aug 22, 2017 | 48.37 | 48.69 | 48.37 | 48.69 | 113,173 | +0.73(+1.51%) |
Aug 21, 2017 | 47.99 | 47.99 | 47.96 | 47.96 | 1,400 | +0.03(+0.05%) |
Aug 18, 2017 | 47.82 | 48.18 | 47.64 | 47.94 | 8,510 | -0.27(-0.57%) |
Aug 17, 2017 | 48.74 | 48.74 | 48.16 | 48.21 | 7,618 | -0.57(-1.17%) |
Aug 16, 2017 | 48.74 | 48.89 | 48.66 | 48.78 | 2,967 | +0.14(+0.29%) |
Aug 15, 2017 | 48.94 | 48.94 | 48.63 | 48.64 | 24,263 | -0.16(-0.32%) |
Aug 14, 2017 | 48.80 | 48.16 | 48.80 | 13,129 | +0.63(+1.32%) | |
Aug 11, 2017 | 47.95 | 48.19 | 47.69 | 48.16 | 14,046 | +0.29(+0.61%) |
Aug 10, 2017 | 48.58 | 48.58 | 47.87 | 47.87 | 4,493 | -0.73(-1.51%) |
Aug 09, 2017 | 48.86 | 48.86 | 48.60 | 48.60 | 4,966 | -0.18(-0.37%) |
Aug 08, 2017 | 48.82 | 49.16 | 48.75 | 48.78 | 5,335 | -0.17(-0.35%) |
Aug 07, 2017 | 48.77 | 48.95 | 48.77 | 48.95 | 9,695 | +0.22(+0.46%) |
Aug 04, 2017 | 48.59 | 48.82 | 48.59 | 48.73 | 2,959 | +0.07(+0.15%) |
Aug 03, 2017 | 48.69 | 48.74 | 48.62 | 48.66 | 2,844 | -0.20(-0.40%) |
Aug 02, 2017 | 48.82 | 48.86 | 48.47 | 48.85 | 14,830 | -0.06(-0.12%) |
Aug 01, 2017 | 48.92 | 48.96 | 48.90 | 48.91 | 54,835 | +0.13(+0.26%) |
Jul 31, 2017 | 48.83 | 48.86 | 48.70 | 48.79 | 6,558 | +0.00(+0.00%) |
Jul 28, 2017 | 48.65 | 48.83 | 48.65 | 48.79 | 3,422 | +0.15(+0.31%) |
Jul 27, 2017 | 49.06 | 49.12 | 48.41 | 48.64 | 12,134 | -0.13(-0.26%) |
Jul 26, 2017 | 48.77 | 48.82 | 48.74 | 48.77 | 2,983 | +0.11(+0.22%) |
Jul 25, 2017 | 48.69 | 48.76 | 48.64 | 48.66 | 11,794 | +0.10(+0.20%) |
Jul 24, 2017 | 48.48 | 48.62 | 48.44 | 48.56 | 7,057 | +0.08(+0.17%) |
Jul 21, 2017 | 48.77 | 48.77 | 48.35 | 48.48 | 2,658 | -0.04(-0.07%) |
Jul 20, 2017 | 48.43 | 48.52 | 48.37 | 48.51 | 4,683 | +0.09(+0.19%) |
Jul 19, 2017 | 48.13 | 48.45 | 48.13 | 48.42 | 9,379 | +0.29(+0.60%) |
Jul 18, 2017 | 47.90 | 48.14 | 47.90 | 48.13 | 3,351 | +0.20(+0.41%) |
Jul 17, 2017 | 47.89 | 48.01 | 47.89 | 47.94 | 2,494 | +0.11(+0.22%) |
Jul 14, 2017 | 47.67 | 47.94 | 47.67 | 47.83 | 2,959 | +0.19(+0.39%) |
Jul 13, 2017 | 47.68 | 47.68 | 47.64 | 47.65 | 1,051 | -0.02(-0.04%) |
Jul 12, 2017 | 47.63 | 47.71 | 47.55 | 47.66 | 6,068 | +0.40(+0.85%) |
Jul 11, 2017 | 47.53 | 47.53 | 47.18 | 47.27 | 3,879 | +0.00(+0.00%) |
Jul 10, 2017 | 47.02 | 47.26 | 47.02 | 47.26 | 6,053 | +0.26(+0.56%) |
Jul 07, 2017 | 46.82 | 47.02 | 46.75 | 47.00 | 4,309 | +0.32(+0.69%) |
Jul 06, 2017 | 46.76 | 46.85 | 46.66 | 46.68 | 6,782 | -0.34(-0.72%) |
Jul 05, 2017 | 46.61 | 47.02 | 46.59 | 47.02 | 6,175 | +0.39(+0.84%) |