Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.73 | 49.11 | 48.73 | 49.11 | 599 | +0.41(+0.84%) |
Sep 28, 2017 | 49.59 | 49.59 | 48.70 | 48.70 | 624 | -0.29(-0.59%) |
Sep 27, 2017 | 49.32 | 49.55 | 48.57 | 48.99 | 593 | +1.03(+2.15%) |
Sep 26, 2017 | 47.96 | 47.96 | 47.96 | 47.96 | 254 | -0.04(-0.08%) |
Sep 25, 2017 | 49.68 | 49.68 | 47.85 | 48.00 | 1,659 | -0.67(-1.37%) |
Sep 22, 2017 | 48.00 | 48.67 | 47.94 | 48.67 | 968 | +0.81(+1.68%) |
Sep 21, 2017 | 48.08 | 48.08 | 47.33 | 47.86 | 551 | -0.29(-0.60%) |
Sep 20, 2017 | 47.76 | 48.25 | 47.76 | 48.15 | 2,108 | +0.99(+2.10%) |
Sep 19, 2017 | 47.50 | 47.50 | 46.36 | 47.16 | 965 | -0.23(-0.48%) |
Sep 18, 2017 | 46.47 | 47.64 | 46.47 | 47.39 | 3,053 | +1.26(+2.73%) |
Sep 15, 2017 | 46.28 | 46.38 | 46.13 | 46.13 | 414 | -0.10(-0.23%) |
Sep 14, 2017 | 46.79 | 46.79 | 46.22 | 46.23 | 1,879 | -0.75(-1.60%) |
Sep 13, 2017 | 46.87 | 46.99 | 46.79 | 46.99 | 1,209 | +0.48(+1.02%) |
Sep 12, 2017 | 45.06 | 47.03 | 45.06 | 46.51 | 4,479 | +1.45(+3.22%) |
Sep 11, 2017 | 45.70 | 45.70 | 45.04 | 45.06 | 2,167 | -0.78(-1.71%) |
Sep 08, 2017 | 46.28 | 46.28 | 45.80 | 45.84 | 699 | -0.57(-1.24%) |
Sep 07, 2017 | 46.72 | 46.72 | 46.42 | 46.42 | 187 | -0.63(-1.34%) |
Sep 06, 2017 | 46.68 | 47.05 | 46.58 | 47.05 | 1,223 | +0.46(+0.98%) |
Sep 05, 2017 | 46.49 | 46.82 | 46.49 | 46.59 | 1,528 | -0.23(-0.49%) |
Sep 01, 2017 | 46.59 | 46.95 | 46.47 | 46.82 | 1,597 | +0.23(+0.49%) |
Aug 31, 2017 | 46.52 | 46.61 | 46.45 | 46.59 | 727 | -0.10(-0.20%) |
Aug 30, 2017 | 46.42 | 46.68 | 46.42 | 46.68 | 499 | +0.40(+0.87%) |
Aug 29, 2017 | 46.26 | 46.28 | 46.17 | 46.28 | 1,233 | +0.19(+0.41%) |
Aug 28, 2017 | 46.34 | 46.49 | 46.09 | 46.09 | 1,879 | -0.13(-0.29%) |
Aug 25, 2017 | 46.34 | 46.34 | 46.00 | 46.22 | 3,173 | -0.10(-0.21%) |
Aug 24, 2017 | 46.42 | 46.55 | 46.32 | 46.32 | 2,094 | -0.30(-0.63%) |
Aug 23, 2017 | 46.82 | 46.82 | 46.59 | 46.62 | 222 | -0.25(-0.54%) |
Aug 22, 2017 | 46.77 | 46.91 | 46.77 | 46.87 | 286 | -0.48(-1.02%) |
Aug 21, 2017 | 47.39 | 47.39 | 47.35 | 47.35 | 476 | -0.06(-0.12%) |
Aug 18, 2017 | 47.93 | 47.93 | 47.03 | 47.41 | 873 | -0.11(-0.24%) |
Aug 17, 2017 | 47.60 | 47.60 | 47.39 | 47.52 | 833 | +0.00(+0.00%) |
Aug 16, 2017 | 47.49 | 47.52 | 47.49 | 47.52 | 211 | -0.34(-0.72%) |
Aug 15, 2017 | 47.56 | 47.89 | 47.56 | 47.87 | 1,168 | -0.09(-0.19%) |
Aug 14, 2017 | 48.41 | 48.41 | 47.96 | 47.96 | 898 | -0.81(-1.65%) |
Aug 11, 2017 | 48.58 | 49.15 | 48.58 | 48.77 | 1,099 | +0.74(+1.54%) |
Aug 10, 2017 | 48.77 | 48.80 | 48.03 | 48.03 | 1,416 | -0.22(-0.46%) |
Aug 09, 2017 | 48.01 | 48.25 | 48.01 | 48.25 | 1,181 | +0.29(+0.60%) |
Aug 08, 2017 | 48.14 | 48.14 | 47.96 | 47.96 | 1,732 | -0.30(-0.62%) |
Aug 07, 2017 | 48.35 | 48.43 | 48.26 | 48.26 | 667 | -0.56(-1.15%) |
Aug 04, 2017 | 48.82 | 48.92 | 48.82 | 48.82 | 1,484 | +0.65(+1.35%) |
Aug 03, 2017 | 48.58 | 48.58 | 48.17 | 48.17 | 496 | -0.44(-0.90%) |
Aug 02, 2017 | 48.48 | 49.80 | 48.25 | 48.61 | 1,439 | -0.12(-0.24%) |
Aug 01, 2017 | 48.82 | 48.90 | 48.73 | 48.73 | 466 | -1.24(-2.49%) |
Jul 31, 2017 | 49.97 | 49.97 | 49.97 | 49.97 | 131 | +0.31(+0.63%) |
Jul 28, 2017 | 49.66 | 49.66 | 49.66 | 49.66 | 1,308 | -0.52(-1.04%) |
Jul 27, 2017 | 50.04 | 50.18 | 49.84 | 50.18 | 1,395 | +0.02(+0.04%) |
Jul 26, 2017 | 50.55 | 50.80 | 50.16 | 50.16 | 2,148 | -0.42(-0.83%) |
Jul 25, 2017 | 50.40 | 50.56 | 50.40 | 50.58 | 3,772 | +0.25(+0.49%) |
Jul 24, 2017 | 50.18 | 50.33 | 50.18 | 50.33 | 105 | +0.29(+0.58%) |
Jul 21, 2017 | 50.08 | 50.09 | 50.04 | 50.04 | 419 | -0.18(-0.37%) |
Jul 20, 2017 | 50.29 | 50.30 | 50.16 | 50.23 | 1,940 | -0.89(-1.74%) |
Jul 19, 2017 | 51.10 | 51.12 | 51.10 | 51.12 | 386 | -0.32(-0.62%) |
Jul 18, 2017 | 51.48 | 51.48 | 51.42 | 51.44 | 287 | -0.33(-0.65%) |
Jul 17, 2017 | 52.03 | 52.03 | 51.69 | 51.77 | 300 | -0.19(-0.36%) |
Jul 14, 2017 | 50.77 | 51.97 | 50.77 | 51.96 | 571 | -0.47(-0.90%) |
Jul 13, 2017 | 51.00 | 52.44 | 51.00 | 52.44 | 580 | +0.36(+0.70%) |
Jul 12, 2017 | 51.86 | 52.20 | 51.86 | 52.07 | 2,748 | -1.17(-2.19%) |
Jul 11, 2017 | 53.72 | 53.72 | 53.22 | 53.24 | 888 | +0.40(+0.76%) |
Jul 10, 2017 | 52.80 | 52.84 | 52.65 | 52.84 | 332 | -0.03(-0.06%) |
Jul 07, 2017 | 53.31 | 53.31 | 52.87 | 52.87 | 889 | -0.25(-0.48%) |
Jul 06, 2017 | 53.03 | 53.27 | 52.97 | 53.12 | 926 | +0.38(+0.72%) |
Jul 05, 2017 | 52.59 | 53.29 | 52.55 | 52.74 | 4,395 | +0.25(+0.47%) |