Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.00 | 41.00 | 38.60 | 39.20 | 2,768,157 | -1.40(-3.45%) |
Sep 28, 2017 | 41.40 | 42.00 | 40.20 | 40.60 | 3,327,897 | -5.00(-10.96%) |
Sep 27, 2017 | 44.80 | 45.60 | 1,663,719 | -0.20(-0.44%) | ||
Sep 26, 2017 | 47.80 | 48.20 | 45.60 | 45.80 | 1,477,372 | -1.80(-3.78%) |
Sep 25, 2017 | 48.00 | 48.20 | 47.40 | 47.60 | 910,449 | -0.20(-0.42%) |
Sep 22, 2017 | 48.00 | 48.40 | 47.00 | 47.80 | 981,375 | -0.60(-1.24%) |
Sep 21, 2017 | 49.40 | 49.40 | 47.60 | 48.40 | 1,491,163 | -0.40(-0.82%) |
Sep 20, 2017 | 47.40 | 50.00 | 47.40 | 48.80 | 2,679,939 | +0.80(+1.67%) |
Sep 19, 2017 | 51.40 | 52.80 | 45.20 | 48.00 | 5,140,862 | -6.60(-12.09%) |
Sep 18, 2017 | 54.60 | 56.00 | 52.80 | 54.60 | 2,661,886 | +2.00(+3.80%) |
Sep 15, 2017 | 49.80 | 54.40 | 49.20 | 52.60 | 2,992,150 | +2.60(+5.20%) |
Sep 14, 2017 | 50.20 | 50.40 | 48.60 | 50.00 | 708,549 | -0.20(-0.40%) |
Sep 13, 2017 | 47.60 | 51.00 | 47.40 | 50.20 | 1,250,514 | +2.40(+5.02%) |
Sep 12, 2017 | 50.00 | 50.00 | 47.20 | 47.80 | 1,197,939 | -2.00(-4.02%) |
Sep 11, 2017 | 50.00 | 50.50 | 49.40 | 49.80 | 606,248 | -0.20(-0.40%) |
Sep 08, 2017 | 50.40 | 51.00 | 49.20 | 50.00 | 783,983 | -0.40(-0.79%) |
Sep 07, 2017 | 48.40 | 51.40 | 48.40 | 50.40 | 1,269,732 | +2.00(+4.13%) |
Sep 06, 2017 | 48.20 | 49.00 | 48.10 | 48.40 | 524,164 | +0.00(+0.00%) |
Sep 05, 2017 | 48.60 | 49.20 | 48.00 | 48.40 | 696,048 | +0.00(+0.00%) |
Sep 01, 2017 | 48.80 | 49.60 | 48.00 | 48.40 | 956,962 | +0.00(+0.00%) |
Aug 31, 2017 | 47.20 | 49.00 | 46.90 | 48.40 | 1,063,012 | +1.20(+2.54%) |
Aug 30, 2017 | 46.80 | 47.40 | 46.00 | 47.20 | 813,358 | +0.40(+0.85%) |
Aug 29, 2017 | 45.00 | 46.80 | 45.00 | 46.80 | 786,987 | +1.60(+3.54%) |
Aug 28, 2017 | 45.40 | 46.40 | 45.00 | 45.20 | 653,604 | -0.20(-0.44%) |
Aug 25, 2017 | 45.60 | 46.00 | 45.00 | 45.40 | 933,232 | +0.20(+0.44%) |
Aug 24, 2017 | 45.00 | 46.40 | 44.80 | 45.20 | 891,010 | +0.20(+0.44%) |
Aug 23, 2017 | 44.60 | 45.40 | 44.40 | 45.00 | 559,019 | +0.20(+0.45%) |
Aug 22, 2017 | 45.20 | 45.40 | 44.40 | 44.80 | 728,072 | -0.20(-0.44%) |
Aug 21, 2017 | 44.60 | 45.20 | 44.20 | 45.00 | 982,026 | +0.60(+1.35%) |
Aug 18, 2017 | 44.60 | 45.40 | 44.40 | 44.40 | 683,501 | -0.20(-0.45%) |
Aug 17, 2017 | 45.00 | 46.00 | 44.60 | 44.60 | 759,105 | -1.00(-2.19%) |
Aug 16, 2017 | 46.00 | 46.30 | 44.80 | 45.60 | 861,332 | -0.60(-1.30%) |
Aug 15, 2017 | 46.00 | 46.80 | 45.60 | 46.20 | 523,668 | -0.40(-0.86%) |
Aug 14, 2017 | 46.20 | 46.80 | 45.50 | 46.60 | 756,957 | +0.40(+0.87%) |
Aug 11, 2017 | 44.80 | 46.60 | 44.40 | 46.20 | 724,215 | +1.20(+2.67%) |
Aug 10, 2017 | 47.00 | 47.00 | 44.80 | 45.00 | 1,131,920 | -2.00(-4.26%) |
Aug 09, 2017 | 47.20 | 47.80 | 46.60 | 47.00 | 576,868 | +0.00(+0.00%) |
Aug 08, 2017 | 48.60 | 49.40 | 46.80 | 47.00 | 874,941 | -1.80(-3.69%) |
Aug 07, 2017 | 47.00 | 49.00 | 46.60 | 48.80 | 818,890 | +2.20(+4.72%) |
Aug 04, 2017 | 47.60 | 47.80 | 46.00 | 46.60 | 754,494 | -1.20(-2.51%) |
Aug 03, 2017 | 47.80 | 48.40 | 46.65 | 47.80 | 827,765 | -0.20(-0.42%) |
Aug 02, 2017 | 47.80 | 48.80 | 47.00 | 48.00 | 1,004,985 | +0.60(+1.27%) |
Aug 01, 2017 | 45.00 | 48.40 | 45.00 | 47.40 | 1,827,783 | +2.60(+5.80%) |
Jul 31, 2017 | 46.20 | 46.20 | 44.90 | 44.80 | 1,037,538 | -0.80(-1.75%) |
Jul 28, 2017 | 45.80 | 46.40 | 45.40 | 45.60 | 1,219,334 | -0.80(-1.72%) |
Jul 27, 2017 | 47.60 | 47.60 | 45.60 | 46.40 | 1,824,553 | -1.40(-2.93%) |
Jul 26, 2017 | 48.98 | 49.20 | 47.60 | 47.80 | 1,331,421 | -1.00(-2.05%) |
Jul 25, 2017 | 49.60 | 50.00 | 48.60 | 48.80 | 1,298,951 | -1.00(-2.01%) |
Jul 24, 2017 | 49.20 | 49.80 | 48.20 | 49.80 | 1,047,160 | +0.20(+0.40%) |
Jul 21, 2017 | 50.40 | 51.00 | 48.60 | 49.60 | 1,119,015 | -1.20(-2.36%) |
Jul 20, 2017 | 52.40 | 52.40 | 50.20 | 50.80 | 1,935,080 | -1.80(-3.42%) |
Jul 19, 2017 | 53.00 | 55.40 | 52.00 | 52.60 | 3,373,238 | +1.00(+1.94%) |
Jul 18, 2017 | 49.40 | 52.20 | 48.00 | 51.60 | 3,652,112 | +5.40(+11.69%) |
Jul 17, 2017 | 46.60 | 45.60 | 46.20 | 1,434,492 | -0.40(-0.86%) | |
Jul 14, 2017 | 45.00 | 47.60 | 45.00 | 46.60 | 1,376,828 | +2.00(+4.48%) |
Jul 13, 2017 | 44.80 | 46.20 | 44.40 | 44.60 | 1,459,301 | -0.40(-0.89%) |
Jul 12, 2017 | 45.20 | 46.40 | 44.20 | 45.00 | 1,757,032 | +0.00(+0.00%) |
Jul 11, 2017 | 47.00 | 47.20 | 45.00 | 45.00 | 2,166,832 | -1.80(-3.85%) |
Jul 10, 2017 | 48.00 | 48.20 | 46.00 | 46.80 | 1,729,320 | -0.60(-1.27%) |
Jul 07, 2017 | 47.60 | 50.10 | 46.00 | 47.40 | 2,457,328 | +0.20(+0.42%) |
Jul 06, 2017 | 50.40 | 50.48 | 46.60 | 47.20 | 2,841,065 | -2.40(-4.84%) |
Jul 05, 2017 | 53.62 | 53.90 | 49.00 | 49.60 | 3,691,876 | -4.20(-7.81%) |