Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 58.90 | 60.53 | 58.90 | 59.64 | 222,139 | +0.93(+1.58%) |
Sep 28, 2017 | 58.98 | 59.65 | 58.44 | 58.71 | 228,376 | -0.03(-0.05%) |
Sep 27, 2017 | 58.82 | 59.28 | 57.64 | 58.74 | 260,953 | +0.01(+0.02%) |
Sep 26, 2017 | 58.29 | 59.13 | 57.73 | 58.73 | 186,127 | +0.51(+0.88%) |
Sep 25, 2017 | 57.70 | 59.42 | 56.84 | 58.22 | 200,049 | +0.60(+1.04%) |
Sep 22, 2017 | 57.81 | 56.08 | 57.62 | 159,164 | +0.23(+0.40%) | |
Sep 21, 2017 | 57.18 | 57.90 | 56.58 | 57.39 | 115,140 | +0.45(+0.79%) |
Sep 20, 2017 | 57.33 | 57.90 | 55.16 | 56.94 | 201,477 | +0.05(+0.09%) |
Sep 19, 2017 | 57.76 | 56.04 | 56.89 | 267,280 | -0.87(-1.51%) | |
Sep 18, 2017 | 60.05 | 61.30 | 57.60 | 57.76 | 343,516 | -2.35(-3.91%) |
Sep 15, 2017 | 59.24 | 60.45 | 58.35 | 60.11 | 791,459 | +1.07(+1.81%) |
Sep 14, 2017 | 59.54 | 60.44 | 58.41 | 59.04 | 276,868 | -0.76(-1.27%) |
Sep 13, 2017 | 60.12 | 61.17 | 59.36 | 59.80 | 237,365 | -0.56(-0.93%) |
Sep 12, 2017 | 59.64 | 61.48 | 59.64 | 60.36 | 288,766 | +0.34(+0.57%) |
Sep 11, 2017 | 59.12 | 60.94 | 58.89 | 60.02 | 312,668 | +0.86(+1.45%) |
Sep 08, 2017 | 57.59 | 59.86 | 57.59 | 59.16 | 198,173 | +1.62(+2.82%) |
Sep 07, 2017 | 61.99 | 57.07 | 57.54 | 538,116 | -0.76(-1.30%) | |
Sep 06, 2017 | 58.95 | 56.74 | 58.30 | 398,708 | +1.78(+3.15%) | |
Sep 05, 2017 | 56.34 | 58.85 | 54.56 | 56.52 | 337,057 | +0.16(+0.28%) |
Sep 01, 2017 | 54.54 | 56.36 | 54.11 | 56.36 | 291,903 | +1.80(+3.30%) |
Aug 31, 2017 | 54.47 | 55.42 | 53.98 | 54.56 | 248,574 | +0.17(+0.31%) |
Aug 30, 2017 | 54.48 | 55.09 | 54.19 | 54.39 | 246,685 | -0.12(-0.22%) |
Aug 29, 2017 | 56.19 | 56.49 | 53.84 | 54.51 | 463,286 | -1.94(-3.44%) |
Aug 28, 2017 | 55.55 | 56.51 | 55.29 | 56.45 | 230,459 | +1.31(+2.38%) |
Aug 25, 2017 | 55.01 | 56.62 | 54.45 | 55.14 | 240,806 | +0.74(+1.36%) |
Aug 24, 2017 | 53.17 | 54.60 | 52.81 | 54.40 | 271,500 | +1.16(+2.18%) |
Aug 23, 2017 | 53.90 | 54.36 | 51.30 | 53.24 | 276,183 | -1.34(-2.46%) |
Aug 22, 2017 | 54.01 | 55.12 | 53.02 | 54.58 | 245,971 | +0.58(+1.07%) |
Aug 21, 2017 | 53.99 | 54.65 | 53.37 | 54.00 | 337,234 | -0.16(-0.30%) |
Aug 18, 2017 | 55.87 | 55.96 | 53.90 | 54.16 | 342,843 | -1.86(-3.32%) |
Aug 17, 2017 | 56.01 | 58.38 | 55.90 | 56.02 | 352,914 | +0.25(+0.45%) |
Aug 16, 2017 | 54.38 | 56.84 | 54.38 | 55.77 | 324,393 | +1.67(+3.09%) |
Aug 15, 2017 | 55.53 | 56.57 | 53.68 | 54.10 | 299,209 | -1.45(-2.61%) |
Aug 14, 2017 | 56.23 | 57.07 | 54.65 | 55.55 | 524,793 | -0.09(-0.16%) |
Aug 11, 2017 | 50.29 | 56.34 | 50.00 | 55.64 | 654,889 | +5.57(+11.12%) |
Aug 10, 2017 | 49.10 | 51.47 | 48.58 | 50.07 | 618,359 | +0.92(+1.87%) |
Aug 09, 2017 | 47.41 | 50.56 | 45.05 | 49.15 | 745,317 | +2.38(+5.09%) |
Aug 08, 2017 | 46.48 | 47.40 | 45.32 | 46.77 | 547,959 | +0.15(+0.32%) |
Aug 07, 2017 | 47.97 | 48.88 | 46.05 | 46.62 | 523,506 | -1.18(-2.47%) |
Aug 04, 2017 | 47.60 | 48.20 | 46.10 | 47.80 | 497,012 | +0.40(+0.84%) |
Aug 03, 2017 | 48.42 | 49.48 | 47.23 | 47.40 | 429,671 | -1.15(-2.37%) |
Aug 02, 2017 | 49.25 | 49.89 | 47.03 | 48.55 | 500,809 | -0.53(-1.08%) |
Aug 01, 2017 | 49.35 | 50.32 | 47.75 | 49.08 | 581,323 | -0.07(-0.14%) |
Jul 31, 2017 | 50.60 | 51.77 | 47.23 | 49.15 | 601,644 | -1.33(-2.63%) |
Jul 28, 2017 | 52.91 | 53.99 | 50.21 | 50.48 | 777,805 | -2.46(-4.65%) |
Jul 27, 2017 | 53.70 | 53.95 | 50.59 | 52.94 | 1,024,339 | -0.43(-0.81%) |
Jul 26, 2017 | 70.25 | 71.88 | 50.52 | 53.37 | 1,862,111 | -16.67(-23.80%) |
Jul 25, 2017 | 72.84 | 74.28 | 69.59 | 70.04 | 384,009 | -2.76(-3.79%) |
Jul 24, 2017 | 74.50 | 75.00 | 71.06 | 72.80 | 414,924 | -2.40(-3.19%) |
Jul 21, 2017 | 74.37 | 76.40 | 73.65 | 75.20 | 284,084 | +1.58(+2.15%) |
Jul 20, 2017 | 73.95 | 74.87 | 72.80 | 73.62 | 214,908 | +0.04(+0.05%) |
Jul 19, 2017 | 75.15 | 76.40 | 73.22 | 73.58 | 300,473 | -1.16(-1.55%) |
Jul 18, 2017 | 76.50 | 76.53 | 74.57 | 74.74 | 303,507 | -1.76(-2.30%) |
Jul 17, 2017 | 75.89 | 78.17 | 75.30 | 76.50 | 243,934 | +0.77(+1.02%) |
Jul 14, 2017 | 76.45 | 76.86 | 74.09 | 75.73 | 310,556 | -0.83(-1.08%) |
Jul 13, 2017 | 77.15 | 77.15 | 75.64 | 76.56 | 291,174 | -0.32(-0.42%) |
Jul 12, 2017 | 78.59 | 79.05 | 76.20 | 76.88 | 268,107 | -1.29(-1.65%) |
Jul 11, 2017 | 78.32 | 79.30 | 77.99 | 78.17 | 263,776 | -0.20(-0.26%) |
Jul 10, 2017 | 82.15 | 82.58 | 77.93 | 78.37 | 262,487 | -3.57(-4.36%) |
Jul 07, 2017 | 81.81 | 83.20 | 80.64 | 81.94 | 245,440 | +0.29(+0.36%) |
Jul 06, 2017 | 82.89 | 83.47 | 80.64 | 81.65 | 218,164 | -1.83(-2.19%) |
Jul 05, 2017 | 80.25 | 83.80 | 80.25 | 83.48 | 341,503 | +3.37(+4.21%) |