Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.54 | 49.21 | 48.54 | 49.10 | 226,014 | +0.97(+2.01%) |
Sep 28, 2017 | 48.04 | 48.18 | 47.83 | 48.13 | 381,224 | -0.54(-1.12%) |
Sep 27, 2017 | 48.84 | 48.85 | 48.29 | 48.68 | 321,222 | -0.36(-0.73%) |
Sep 26, 2017 | 48.95 | 49.27 | 48.84 | 49.03 | 390,091 | +0.61(+1.26%) |
Sep 25, 2017 | 48.55 | 48.67 | 48.21 | 48.42 | 347,786 | -0.63(-1.28%) |
Sep 22, 2017 | 48.96 | 49.12 | 48.88 | 49.05 | 228,444 | -0.29(-0.59%) |
Sep 21, 2017 | 49.25 | 49.47 | 49.08 | 49.34 | 297,613 | +0.04(+0.08%) |
Sep 20, 2017 | 49.30 | 49.44 | 48.89 | 49.30 | 264,083 | +0.03(+0.05%) |
Sep 19, 2017 | 49.45 | 49.47 | 49.05 | 49.28 | 326,372 | -0.70(-1.40%) |
Sep 18, 2017 | 49.84 | 50.03 | 49.62 | 49.98 | 205,048 | +0.10(+0.21%) |
Sep 15, 2017 | 49.74 | 49.92 | 49.43 | 49.87 | 400,388 | +0.15(+0.31%) |
Sep 14, 2017 | 49.35 | 49.84 | 49.19 | 49.72 | 312,243 | -0.51(-1.01%) |
Sep 13, 2017 | 50.12 | 50.33 | 49.79 | 50.23 | 199,471 | -0.25(-0.50%) |
Sep 12, 2017 | 50.41 | 50.69 | 50.41 | 50.48 | 201,750 | -0.41(-0.80%) |
Sep 11, 2017 | 49.90 | 51.04 | 49.90 | 50.89 | 429,737 | +1.09(+2.18%) |
Sep 08, 2017 | 49.68 | 50.20 | 49.68 | 49.80 | 365,434 | +0.08(+0.17%) |
Sep 07, 2017 | 49.46 | 49.75 | 49.35 | 49.72 | 264,305 | +0.43(+0.88%) |
Sep 06, 2017 | 49.33 | 49.67 | 49.23 | 49.29 | 283,394 | +0.06(+0.13%) |
Sep 05, 2017 | 49.16 | 49.38 | 48.77 | 49.23 | 236,985 | -0.11(-0.23%) |
Sep 01, 2017 | 49.14 | 49.43 | 49.14 | 49.34 | 148,188 | +0.62(+1.28%) |
Aug 31, 2017 | 48.70 | 48.96 | 48.63 | 48.72 | 226,797 | +0.47(+0.97%) |
Aug 30, 2017 | 48.28 | 48.66 | 48.04 | 48.25 | 434,897 | +0.48(+1.01%) |
Aug 29, 2017 | 47.21 | 48.12 | 47.15 | 47.76 | 462,010 | +0.07(+0.15%) |
Aug 28, 2017 | 47.47 | 47.69 | 47.30 | 47.69 | 136,852 | +0.02(+0.04%) |
Aug 25, 2017 | 48.09 | 48.23 | 47.67 | 47.67 | 141,491 | +0.04(+0.09%) |
Aug 24, 2017 | 46.88 | 47.65 | 46.68 | 47.63 | 447,920 | +0.51(+1.08%) |
Aug 23, 2017 | 46.91 | 47.33 | 46.91 | 47.12 | 126,136 | +0.17(+0.35%) |
Aug 22, 2017 | 46.84 | 47.12 | 46.81 | 46.96 | 149,777 | +0.34(+0.72%) |
Aug 21, 2017 | 46.55 | 46.65 | 46.40 | 46.62 | 170,255 | +0.37(+0.80%) |
Aug 18, 2017 | 45.75 | 46.41 | 45.59 | 46.25 | 267,480 | +0.45(+0.99%) |
Aug 17, 2017 | 45.99 | 46.20 | 45.74 | 45.80 | 176,613 | -0.56(-1.21%) |
Aug 16, 2017 | 46.56 | 46.71 | 46.33 | 46.36 | 135,004 | -0.15(-0.33%) |
Aug 15, 2017 | 46.28 | 46.52 | 45.95 | 46.51 | 172,448 | -1.06(-2.22%) |
Aug 14, 2017 | 47.87 | 47.95 | 47.53 | 47.57 | 193,424 | -0.09(-0.19%) |
Aug 11, 2017 | 47.30 | 47.74 | 47.30 | 47.66 | 169,326 | +0.82(+1.75%) |
Aug 10, 2017 | 47.81 | 47.82 | 46.78 | 46.84 | 238,176 | -1.19(-2.48%) |
Aug 09, 2017 | 48.02 | 48.02 | 47.61 | 48.02 | 174,863 | -0.19(-0.40%) |
Aug 08, 2017 | 48.44 | 48.49 | 48.11 | 48.21 | 202,355 | +0.09(+0.18%) |
Aug 07, 2017 | 47.88 | 48.16 | 47.71 | 48.13 | 147,158 | -0.12(-0.25%) |
Aug 04, 2017 | 48.20 | 48.29 | 47.97 | 48.25 | 136,953 | +0.05(+0.11%) |
Aug 03, 2017 | 48.39 | 48.41 | 48.11 | 48.20 | 135,993 | -0.36(-0.75%) |
Aug 02, 2017 | 48.81 | 48.82 | 48.41 | 48.56 | 203,284 | -0.16(-0.33%) |
Aug 01, 2017 | 48.89 | 49.05 | 48.71 | 48.72 | 160,215 | +0.29(+0.59%) |
Jul 31, 2017 | 48.55 | 48.56 | 48.28 | 48.43 | 142,986 | -0.20(-0.41%) |
Jul 28, 2017 | 48.53 | 48.67 | 48.36 | 48.63 | 107,729 | +0.09(+0.18%) |
Jul 27, 2017 | 48.99 | 48.99 | 48.20 | 48.54 | 165,770 | -0.65(-1.32%) |
Jul 26, 2017 | 48.82 | 49.26 | 48.81 | 49.19 | 167,915 | +0.86(+1.78%) |
Jul 25, 2017 | 48.56 | 48.62 | 48.33 | 48.33 | 191,692 | -0.41(-0.85%) |
Jul 24, 2017 | 48.84 | 48.88 | 48.60 | 48.74 | 122,793 | -0.08(-0.17%) |
Jul 21, 2017 | 49.23 | 49.26 | 48.80 | 48.82 | 104,314 | -0.52(-1.06%) |
Jul 20, 2017 | 49.62 | 49.25 | 49.35 | 114,198 | -0.36(-0.72%) | |
Jul 19, 2017 | 49.55 | 50.02 | 49.55 | 49.70 | 210,027 | +0.61(+1.24%) |
Jul 18, 2017 | 48.85 | 49.12 | 48.71 | 49.09 | 110,111 | +0.36(+0.74%) |
Jul 17, 2017 | 49.00 | 49.19 | 48.67 | 48.73 | 244,733 | -0.59(-1.20%) |
Jul 14, 2017 | 49.10 | 49.41 | 48.97 | 49.32 | 308,532 | +0.31(+0.62%) |
Jul 13, 2017 | 48.77 | 49.12 | 48.72 | 49.01 | 268,377 | +0.37(+0.76%) |
Jul 12, 2017 | 48.65 | 48.84 | 48.41 | 48.65 | 190,005 | +0.53(+1.10%) |
Jul 11, 2017 | 47.76 | 48.16 | 47.65 | 48.12 | 245,610 | +0.34(+0.72%) |
Jul 10, 2017 | 47.30 | 47.87 | 47.11 | 47.77 | 226,266 | +0.04(+0.09%) |
Jul 07, 2017 | 47.94 | 48.00 | 47.51 | 47.73 | 248,028 | -0.09(-0.18%) |
Jul 06, 2017 | 48.19 | 48.29 | 47.76 | 47.81 | 226,914 | -0.38(-0.79%) |
Jul 05, 2017 | 48.45 | 48.45 | 47.94 | 48.20 | 138,006 | -0.25(-0.52%) |