Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 69.50 | 71.67 | 69.20 | 69.67 | 572,387 | +1.22(+1.78%) |
Sep 28, 2017 | 66.30 | 69.03 | 65.47 | 68.45 | 309,466 | +2.31(+3.49%) |
Sep 27, 2017 | 63.50 | 67.41 | 63.03 | 66.14 | 419,656 | +3.12(+4.95%) |
Sep 26, 2017 | 62.69 | 63.58 | 61.60 | 63.02 | 307,078 | +0.36(+0.57%) |
Sep 25, 2017 | 62.49 | 63.44 | 60.99 | 62.66 | 274,459 | +0.38(+0.61%) |
Sep 22, 2017 | 61.72 | 62.90 | 61.18 | 62.28 | 199,526 | -0.18(-0.29%) |
Sep 21, 2017 | 61.59 | 63.14 | 60.85 | 62.46 | 241,123 | +0.60(+0.97%) |
Sep 20, 2017 | 64.45 | 64.65 | 61.80 | 61.86 | 358,632 | -2.00(-3.13%) |
Sep 19, 2017 | 62.88 | 64.97 | 62.53 | 63.86 | 535,454 | +0.98(+1.56%) |
Sep 18, 2017 | 58.05 | 63.67 | 57.72 | 62.88 | 808,713 | +5.06(+8.75%) |
Sep 15, 2017 | 56.76 | 58.67 | 55.73 | 57.82 | 825,820 | +1.26(+2.23%) |
Sep 14, 2017 | 52.85 | 58.45 | 52.32 | 56.56 | 862,867 | +3.78(+7.16%) |
Sep 13, 2017 | 48.33 | 53.59 | 48.06 | 52.78 | 671,478 | +4.41(+9.12%) |
Sep 12, 2017 | 48.21 | 49.04 | 46.95 | 48.37 | 642,328 | -0.13(-0.27%) |
Sep 11, 2017 | 52.77 | 53.10 | 47.80 | 48.50 | 798,624 | -3.78(-7.23%) |
Sep 08, 2017 | 53.00 | 53.51 | 52.04 | 52.28 | 275,026 | -0.77(-1.45%) |
Sep 07, 2017 | 54.14 | 54.46 | 52.89 | 53.05 | 421,927 | -0.90(-1.67%) |
Sep 06, 2017 | 56.33 | 56.93 | 53.73 | 53.95 | 346,889 | -2.00(-3.57%) |
Sep 05, 2017 | 55.16 | 56.04 | 54.59 | 55.95 | 359,344 | +0.67(+1.21%) |
Sep 01, 2017 | 54.22 | 55.88 | 53.94 | 55.28 | 419,172 | +1.06(+1.95%) |
Aug 31, 2017 | 52.22 | 54.25 | 51.92 | 54.22 | 351,282 | +2.35(+4.53%) |
Aug 30, 2017 | 52.97 | 53.62 | 51.60 | 51.87 | 427,671 | -1.09(-2.06%) |
Aug 29, 2017 | 51.49 | 53.50 | 51.26 | 52.96 | 269,004 | +0.64(+1.22%) |
Aug 28, 2017 | 50.70 | 52.35 | 50.50 | 52.32 | 332,052 | +2.12(+4.22%) |
Aug 25, 2017 | 52.17 | 52.83 | 49.05 | 50.20 | 286,541 | -1.58(-3.05%) |
Aug 24, 2017 | 50.83 | 52.34 | 49.88 | 51.78 | 415,545 | +1.01(+1.99%) |
Aug 23, 2017 | 47.12 | 51.50 | 46.48 | 50.77 | 733,544 | +3.00(+6.28%) |
Aug 22, 2017 | 43.00 | 48.23 | 42.54 | 47.77 | 889,905 | +5.35(+12.61%) |
Aug 21, 2017 | 42.34 | 42.53 | 41.41 | 42.42 | 222,296 | +0.05(+0.12%) |
Aug 18, 2017 | 42.41 | 42.87 | 41.63 | 42.37 | 319,070 | -0.38(-0.89%) |
Aug 17, 2017 | 45.14 | 45.34 | 42.73 | 42.75 | 282,966 | -2.64(-5.82%) |
Aug 16, 2017 | 45.98 | 46.01 | 44.60 | 45.39 | 356,835 | -0.60(-1.30%) |
Aug 15, 2017 | 45.79 | 46.56 | 45.10 | 45.99 | 235,076 | +0.19(+0.41%) |
Aug 14, 2017 | 46.65 | 46.65 | 45.32 | 45.80 | 317,842 | -0.31(-0.67%) |
Aug 11, 2017 | 47.01 | 47.92 | 45.51 | 46.11 | 304,564 | -0.85(-1.81%) |
Aug 10, 2017 | 47.60 | 48.59 | 46.32 | 46.96 | 224,484 | -0.99(-2.06%) |
Aug 09, 2017 | 48.97 | 49.89 | 47.59 | 47.95 | 196,118 | -1.35(-2.74%) |
Aug 08, 2017 | 49.39 | 51.17 | 49.27 | 49.30 | 257,141 | -0.25(-0.50%) |
Aug 07, 2017 | 48.98 | 49.59 | 48.13 | 49.55 | 191,203 | +0.89(+1.83%) |
Aug 04, 2017 | 48.14 | 49.00 | 47.32 | 48.66 | 168,838 | +0.68(+1.42%) |
Aug 03, 2017 | 48.97 | 49.20 | 47.41 | 47.98 | 327,398 | -1.31(-2.66%) |
Aug 02, 2017 | 53.37 | 54.20 | 48.05 | 49.29 | 607,950 | -3.93(-7.38%) |
Aug 01, 2017 | 52.63 | 53.83 | 51.05 | 53.22 | 283,225 | +0.89(+1.70%) |
Jul 31, 2017 | 53.08 | 53.49 | 52.07 | 52.33 | 216,378 | -0.74(-1.39%) |
Jul 28, 2017 | 52.00 | 53.53 | 50.83 | 53.07 | 290,917 | +0.81(+1.55%) |
Jul 27, 2017 | 56.00 | 56.49 | 52.22 | 52.26 | 482,683 | -3.50(-6.28%) |
Jul 26, 2017 | 55.48 | 56.22 | 54.97 | 55.76 | 200,734 | +0.49(+0.89%) |
Jul 25, 2017 | 56.42 | 56.42 | 54.97 | 55.27 | 267,508 | -0.65(-1.16%) |
Jul 24, 2017 | 54.58 | 56.04 | 53.75 | 55.92 | 447,392 | +1.34(+2.46%) |
Jul 21, 2017 | 55.22 | 56.81 | 54.49 | 54.58 | 371,853 | -0.14(-0.26%) |
Jul 20, 2017 | 54.85 | 53.05 | 54.72 | 235,327 | +1.27(+2.38%) | |
Jul 19, 2017 | 53.48 | 54.61 | 52.63 | 53.45 | 234,201 | +0.42(+0.79%) |
Jul 18, 2017 | 52.78 | 53.70 | 52.50 | 53.03 | 244,185 | +0.13(+0.25%) |
Jul 17, 2017 | 52.63 | 53.27 | 52.24 | 52.90 | 223,550 | +0.67(+1.28%) |
Jul 14, 2017 | 52.99 | 53.65 | 51.75 | 52.23 | 202,529 | -0.76(-1.43%) |
Jul 13, 2017 | 53.84 | 54.01 | 51.60 | 52.99 | 668,711 | -0.70(-1.31%) |
Jul 12, 2017 | 54.35 | 54.35 | 53.04 | 53.70 | 432,548 | -0.20(-0.36%) |
Jul 11, 2017 | 53.50 | 54.78 | 52.96 | 53.89 | 325,617 | +0.95(+1.79%) |
Jul 10, 2017 | 53.59 | 53.93 | 52.58 | 52.94 | 356,671 | -0.44(-0.82%) |
Jul 07, 2017 | 55.05 | 55.05 | 52.87 | 53.38 | 397,594 | -0.39(-0.73%) |
Jul 06, 2017 | 55.98 | 56.03 | 52.92 | 53.77 | 652,125 | -2.21(-3.96%) |
Jul 05, 2017 | 50.68 | 56.20 | 50.68 | 55.98 | 1,210,019 | +4.92(+9.65%) |