Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 48.00 | 50.20 | 47.85 | 49.80 | 391,835 | +2.05(+4.29%) |
Oct 30, 2017 | 50.80 | 50.80 | 47.70 | 47.75 | 378,067 | -3.05(-6.00%) |
Oct 27, 2017 | 51.75 | 54.45 | 49.50 | 50.80 | 580,983 | -3.15(-5.84%) |
Oct 26, 2017 | 54.40 | 55.00 | 53.90 | 53.95 | 255,578 | -0.30(-0.55%) |
Oct 25, 2017 | 54.20 | 54.85 | 53.10 | 54.25 | 336,166 | -0.25(-0.46%) |
Oct 24, 2017 | 53.60 | 55.40 | 53.15 | 54.50 | 266,408 | +0.95(+1.77%) |
Oct 23, 2017 | 53.55 | 54.05 | 53.25 | 53.55 | 117,870 | +0.00(+0.00%) |
Oct 20, 2017 | 52.65 | 55.00 | 52.05 | 53.55 | 204,904 | +1.40(+2.68%) |
Oct 19, 2017 | 52.40 | 52.55 | 51.75 | 52.15 | 165,612 | -0.40(-0.76%) |
Oct 18, 2017 | 51.50 | 52.95 | 51.50 | 52.55 | 154,101 | +1.25(+2.44%) |
Oct 17, 2017 | 50.80 | 51.30 | 50.15 | 51.30 | 214,737 | +0.60(+1.18%) |
Oct 16, 2017 | 51.10 | 51.40 | 50.45 | 50.70 | 142,004 | -0.15(-0.29%) |
Oct 13, 2017 | 51.30 | 51.35 | 50.65 | 50.85 | 159,196 | -0.50(-0.97%) |
Oct 12, 2017 | 51.60 | 51.60 | 51.10 | 51.35 | 142,605 | -0.20(-0.39%) |
Oct 11, 2017 | 51.70 | 51.85 | 50.75 | 51.55 | 116,383 | -0.10(-0.19%) |
Oct 10, 2017 | 52.65 | 52.70 | 51.55 | 51.65 | 191,104 | -0.85(-1.62%) |
Oct 09, 2017 | 52.50 | 52.67 | 52.15 | 52.50 | 195,688 | +0.05(+0.10%) |
Oct 06, 2017 | 52.45 | 52.62 | 51.95 | 52.45 | 150,032 | -0.05(-0.10%) |
Oct 05, 2017 | 52.45 | 52.70 | 52.20 | 52.50 | 336,440 | +0.15(+0.29%) |
Oct 04, 2017 | 52.25 | 52.65 | 52.00 | 52.35 | 138,560 | +0.00(+0.00%) |
Oct 03, 2017 | 52.30 | 52.50 | 51.40 | 52.35 | 213,165 | +0.05(+0.10%) |
Oct 02, 2017 | 50.95 | 52.40 | 50.75 | 52.30 | 239,568 | +1.25(+2.45%) |
Sep 29, 2017 | 49.50 | 51.10 | 49.25 | 51.05 | 320,603 | +1.45(+2.92%) |
Sep 28, 2017 | 50.00 | 50.70 | 49.05 | 49.60 | 203,676 | -0.15(-0.30%) |
Sep 27, 2017 | 48.65 | 50.15 | 48.60 | 49.75 | 339,177 | +1.45(+3.00%) |
Sep 26, 2017 | 48.85 | 49.30 | 48.10 | 48.30 | 252,134 | -0.50(-1.02%) |
Sep 25, 2017 | 49.50 | 49.55 | 48.30 | 48.80 | 182,658 | -0.70(-1.41%) |
Sep 22, 2017 | 48.55 | 49.90 | 48.50 | 49.50 | 237,826 | +1.00(+2.06%) |
Sep 21, 2017 | 48.25 | 48.88 | 47.80 | 48.50 | 146,380 | +0.30(+0.62%) |
Sep 20, 2017 | 48.20 | 48.30 | 46.85 | 48.20 | 138,164 | +0.10(+0.21%) |
Sep 19, 2017 | 48.55 | 48.70 | 47.65 | 48.10 | 350,817 | -0.45(-0.93%) |
Sep 18, 2017 | 49.15 | 49.38 | 48.55 | 48.55 | 303,529 | -0.55(-1.12%) |
Sep 15, 2017 | 49.60 | 49.60 | 48.05 | 49.10 | 473,758 | -0.55(-1.11%) |
Sep 14, 2017 | 49.85 | 50.70 | 49.65 | 49.65 | 300,403 | -0.45(-0.90%) |
Sep 13, 2017 | 50.65 | 51.20 | 49.70 | 50.10 | 452,441 | -0.85(-1.67%) |
Sep 12, 2017 | 50.55 | 51.00 | 50.55 | 50.95 | 188,446 | +0.45(+0.89%) |
Sep 11, 2017 | 50.30 | 50.65 | 49.55 | 50.50 | 278,578 | +0.50(+1.00%) |
Sep 08, 2017 | 49.90 | 50.40 | 48.45 | 50.00 | 283,654 | +0.15(+0.30%) |
Sep 07, 2017 | 50.20 | 50.60 | 49.40 | 49.85 | 348,879 | -0.30(-0.60%) |
Sep 06, 2017 | 51.65 | 51.65 | 50.10 | 50.15 | 336,926 | -1.35(-2.62%) |
Sep 05, 2017 | 52.05 | 52.70 | 51.45 | 51.50 | 248,654 | -0.65(-1.25%) |
Sep 01, 2017 | 51.25 | 52.65 | 51.25 | 52.15 | 271,688 | +0.85(+1.66%) |
Aug 31, 2017 | 50.25 | 51.55 | 50.25 | 51.30 | 155,639 | +1.05(+2.09%) |
Aug 30, 2017 | 49.25 | 50.60 | 49.25 | 50.25 | 183,214 | +0.90(+1.82%) |
Aug 29, 2017 | 48.65 | 49.50 | 48.65 | 49.35 | 189,035 | +0.35(+0.71%) |
Aug 28, 2017 | 48.65 | 49.10 | 48.30 | 49.00 | 200,679 | +0.65(+1.34%) |
Aug 25, 2017 | 49.35 | 48.25 | 48.35 | 346,048 | -0.55(-1.12%) | |
Aug 24, 2017 | 49.45 | 49.45 | 48.30 | 48.90 | 543,184 | -0.30(-0.61%) |
Aug 23, 2017 | 49.60 | 50.20 | 49.05 | 49.20 | 197,516 | -0.85(-1.70%) |
Aug 22, 2017 | 50.00 | 50.50 | 49.75 | 50.05 | 185,360 | +0.10(+0.20%) |
Aug 21, 2017 | 49.45 | 49.95 | 49.20 | 49.95 | 140,409 | +0.40(+0.81%) |
Aug 18, 2017 | 48.90 | 49.75 | 48.25 | 49.55 | 244,016 | +0.25(+0.51%) |
Aug 17, 2017 | 50.45 | 50.85 | 49.20 | 49.30 | 233,026 | -1.30(-2.57%) |
Aug 16, 2017 | 50.65 | 50.88 | 50.09 | 50.60 | 201,719 | -0.15(-0.30%) |
Aug 15, 2017 | 51.30 | 51.30 | 50.45 | 50.75 | 170,655 | -0.60(-1.17%) |
Aug 14, 2017 | 50.55 | 51.75 | 50.30 | 51.35 | 248,487 | +1.25(+2.50%) |
Aug 11, 2017 | 49.20 | 50.10 | 48.90 | 50.10 | 227,601 | +1.10(+2.24%) |
Aug 10, 2017 | 49.85 | 50.10 | 48.75 | 49.00 | 306,670 | -1.15(-2.29%) |
Aug 09, 2017 | 50.60 | 51.25 | 49.85 | 50.15 | 309,193 | -0.70(-1.38%) |
Aug 08, 2017 | 51.25 | 51.98 | 50.75 | 50.85 | 209,491 | -0.60(-1.17%) |
Aug 07, 2017 | 51.00 | 51.73 | 50.50 | 51.45 | 290,008 | +0.40(+0.78%) |
Aug 04, 2017 | 49.80 | 51.20 | 49.40 | 51.05 | 352,360 | +1.50(+3.03%) |
Aug 03, 2017 | 50.15 | 50.25 | 49.05 | 49.55 | 334,383 | -0.85(-1.69%) |
Aug 02, 2017 | 49.70 | 51.00 | 49.70 | 50.40 | 384,545 | +0.20(+0.40%) |