Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.95 | 46.65 | 45.95 | 46.55 | 113,842 | +0.35(+0.76%) |
Oct 30, 2017 | 45.20 | 46.25 | 45.20 | 46.20 | 170,283 | +1.15(+2.55%) |
Oct 27, 2017 | 46.00 | 46.15 | 44.85 | 45.05 | 399,792 | -0.90(-1.96%) |
Oct 26, 2017 | 46.65 | 46.65 | 45.75 | 45.95 | 159,852 | -0.40(-0.86%) |
Oct 25, 2017 | 47.50 | 47.70 | 46.20 | 46.35 | 175,792 | -1.20(-2.52%) |
Oct 24, 2017 | 48.00 | 48.10 | 47.45 | 47.55 | 101,231 | -0.40(-0.83%) |
Oct 23, 2017 | 48.50 | 48.55 | 47.85 | 47.95 | 226,732 | -0.50(-1.03%) |
Oct 20, 2017 | 48.10 | 48.60 | 48.00 | 48.45 | 88,521 | +0.40(+0.83%) |
Oct 19, 2017 | 48.05 | 48.80 | 47.85 | 48.05 | 189,225 | -0.20(-0.41%) |
Oct 18, 2017 | 48.85 | 49.50 | 48.25 | 48.25 | 120,278 | -0.30(-0.62%) |
Oct 17, 2017 | 48.45 | 48.70 | 48.10 | 48.55 | 125,152 | +0.05(+0.10%) |
Oct 16, 2017 | 48.00 | 48.75 | 48.00 | 48.50 | 134,557 | +0.45(+0.94%) |
Oct 13, 2017 | 46.65 | 48.30 | 46.35 | 48.05 | 181,978 | +1.55(+3.33%) |
Oct 12, 2017 | 47.10 | 47.10 | 46.23 | 46.50 | 357,101 | -0.55(-1.17%) |
Oct 11, 2017 | 46.75 | 47.45 | 46.70 | 47.05 | 389,137 | +0.40(+0.86%) |
Oct 10, 2017 | 47.25 | 47.40 | 46.25 | 46.65 | 214,398 | -0.35(-0.74%) |
Oct 09, 2017 | 47.00 | 47.27 | 46.80 | 47.00 | 133,386 | +0.00(+0.00%) |
Oct 06, 2017 | 47.10 | 47.30 | 46.95 | 47.00 | 111,358 | -0.40(-0.84%) |
Oct 05, 2017 | 47.60 | 47.60 | 47.05 | 47.40 | 74,139 | -0.10(-0.21%) |
Oct 04, 2017 | 47.25 | 47.50 | 46.90 | 47.50 | 208,203 | +0.25(+0.53%) |
Oct 03, 2017 | 47.55 | 47.62 | 47.10 | 47.25 | 109,109 | -0.25(-0.53%) |
Oct 02, 2017 | 47.80 | 48.30 | 47.15 | 47.50 | 162,261 | -0.30(-0.63%) |
Sep 29, 2017 | 46.25 | 48.00 | 46.00 | 47.80 | 223,178 | +1.45(+3.13%) |
Sep 28, 2017 | 45.95 | 47.20 | 45.90 | 46.35 | 273,587 | +0.35(+0.76%) |
Sep 27, 2017 | 47.50 | 47.50 | 45.95 | 46.00 | 204,318 | -1.40(-2.95%) |
Sep 26, 2017 | 47.80 | 47.85 | 46.45 | 47.40 | 143,016 | -0.10(-0.21%) |
Sep 25, 2017 | 47.70 | 48.10 | 45.80 | 47.50 | 274,074 | -0.50(-1.04%) |
Sep 22, 2017 | 47.70 | 48.20 | 47.35 | 48.00 | 212,510 | +0.45(+0.95%) |
Sep 21, 2017 | 48.10 | 48.10 | 47.20 | 47.55 | 123,307 | -0.50(-1.04%) |
Sep 20, 2017 | 47.20 | 48.10 | 47.00 | 48.05 | 148,674 | +0.95(+2.02%) |
Sep 19, 2017 | 47.90 | 47.90 | 46.50 | 47.10 | 350,948 | -0.50(-1.05%) |
Sep 18, 2017 | 49.00 | 49.25 | 47.50 | 47.60 | 214,695 | -1.40(-2.86%) |
Sep 15, 2017 | 47.40 | 49.40 | 47.30 | 49.00 | 258,311 | +1.45(+3.05%) |
Sep 14, 2017 | 48.10 | 48.55 | 47.15 | 47.55 | 105,928 | -0.75(-1.55%) |
Sep 13, 2017 | 48.45 | 48.65 | 48.15 | 48.30 | 124,703 | -0.20(-0.41%) |
Sep 12, 2017 | 48.75 | 49.05 | 48.25 | 48.50 | 162,513 | -0.05(-0.10%) |
Sep 11, 2017 | 48.50 | 49.70 | 48.10 | 48.55 | 188,661 | +0.70(+1.46%) |
Sep 08, 2017 | 47.30 | 48.55 | 47.25 | 47.85 | 479,442 | +0.55(+1.16%) |
Sep 07, 2017 | 51.00 | 51.80 | 47.00 | 47.30 | 618,515 | -3.75(-7.35%) |
Sep 06, 2017 | 50.80 | 51.55 | 50.60 | 51.05 | 141,247 | +0.40(+0.79%) |
Sep 05, 2017 | 50.15 | 50.80 | 49.95 | 50.65 | 108,684 | +0.25(+0.50%) |
Sep 01, 2017 | 50.80 | 50.80 | 49.70 | 50.40 | 259,795 | -0.25(-0.49%) |
Aug 31, 2017 | 50.00 | 50.80 | 49.75 | 50.65 | 249,131 | +1.40(+2.84%) |
Aug 30, 2017 | 49.95 | 50.40 | 49.15 | 49.25 | 141,885 | -0.80(-1.60%) |
Aug 29, 2017 | 48.45 | 50.35 | 48.40 | 50.05 | 228,707 | +1.40(+2.88%) |
Aug 28, 2017 | 48.50 | 48.85 | 48.10 | 48.65 | 137,027 | +0.25(+0.52%) |
Aug 25, 2017 | 48.45 | 49.10 | 48.15 | 48.40 | 161,044 | +0.10(+0.21%) |
Aug 24, 2017 | 47.90 | 48.85 | 47.85 | 48.30 | 156,313 | +0.55(+1.15%) |
Aug 23, 2017 | 47.85 | 48.45 | 47.65 | 47.75 | 162,874 | -0.35(-0.73%) |
Aug 22, 2017 | 48.80 | 49.15 | 48.05 | 48.10 | 254,020 | -0.45(-0.93%) |
Aug 21, 2017 | 47.95 | 48.65 | 47.70 | 48.55 | 139,142 | +0.50(+1.04%) |
Aug 18, 2017 | 48.00 | 48.55 | 47.60 | 48.05 | 248,974 | +0.05(+0.10%) |
Aug 17, 2017 | 50.00 | 50.05 | 47.65 | 48.00 | 379,356 | -2.20(-4.38%) |
Aug 16, 2017 | 49.20 | 50.95 | 49.00 | 50.20 | 457,776 | +1.10(+2.24%) |
Aug 15, 2017 | 47.85 | 49.90 | 47.20 | 49.10 | 492,942 | +0.65(+1.34%) |
Aug 14, 2017 | 46.05 | 48.75 | 46.05 | 48.45 | 1,156,928 | +2.75(+6.02%) |
Aug 11, 2017 | 46.40 | 47.05 | 40.15 | 45.70 | 4,234,812 | -15.10(-24.84%) |
Aug 10, 2017 | 60.75 | 61.20 | 59.75 | 60.80 | 183,241 | +0.00(+0.00%) |
Aug 09, 2017 | 60.60 | 61.70 | 60.35 | 60.80 | 201,119 | -0.05(-0.08%) |
Aug 08, 2017 | 60.80 | 61.65 | 60.60 | 60.85 | 121,553 | -0.15(-0.25%) |
Aug 07, 2017 | 61.25 | 61.35 | 60.65 | 61.00 | 108,761 | -0.40(-0.65%) |
Aug 04, 2017 | 61.30 | 61.80 | 60.80 | 61.40 | 89,671 | +0.10(+0.16%) |
Aug 03, 2017 | 62.10 | 62.35 | 61.25 | 61.30 | 60,534 | -0.85(-1.37%) |
Aug 02, 2017 | 63.20 | 63.55 | 61.60 | 62.15 | 97,530 | -1.00(-1.58%) |