Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 49.00 | 49.11 | 48.65 | 48.79 | 354,203 | -0.21(-0.42%) |
Sep 28, 2017 | 48.94 | 49.18 | 48.40 | 48.99 | 390,335 | +0.08(+0.16%) |
Sep 27, 2017 | 48.44 | 49.25 | 47.80 | 48.92 | 755,918 | +0.57(+1.18%) |
Sep 26, 2017 | 48.33 | 48.60 | 48.05 | 48.34 | 346,079 | +0.11(+0.23%) |
Sep 25, 2017 | 48.72 | 49.02 | 48.09 | 48.23 | 441,399 | -0.54(-1.11%) |
Sep 22, 2017 | 48.55 | 49.04 | 48.49 | 48.77 | 209,686 | +0.29(+0.59%) |
Sep 21, 2017 | 48.94 | 48.96 | 48.41 | 48.49 | 310,782 | -0.52(-1.05%) |
Sep 20, 2017 | 49.35 | 49.51 | 48.84 | 49.00 | 323,348 | -0.35(-0.71%) |
Sep 19, 2017 | 48.84 | 49.53 | 48.74 | 49.35 | 402,093 | +0.52(+1.06%) |
Sep 18, 2017 | 49.26 | 49.57 | 48.53 | 48.84 | 578,624 | -0.37(-0.76%) |
Sep 15, 2017 | 48.78 | 49.40 | 48.64 | 49.21 | 784,133 | +0.29(+0.58%) |
Sep 14, 2017 | 49.14 | 49.64 | 48.81 | 48.92 | 745,953 | -0.10(-0.19%) |
Sep 13, 2017 | 49.50 | 49.68 | 49.00 | 49.02 | 718,674 | -0.66(-1.33%) |
Sep 12, 2017 | 49.45 | 49.75 | 49.27 | 49.68 | 443,844 | +0.26(+0.53%) |
Sep 11, 2017 | 49.42 | 49.98 | 49.14 | 49.42 | 696,208 | +0.30(+0.61%) |
Sep 08, 2017 | 49.58 | 49.82 | 48.93 | 49.11 | 648,571 | -0.48(-0.98%) |
Sep 07, 2017 | 49.89 | 49.89 | 48.99 | 49.60 | 472,638 | -0.13(-0.26%) |
Sep 06, 2017 | 49.19 | 49.94 | 49.00 | 49.73 | 1,357,903 | +0.52(+1.05%) |
Sep 05, 2017 | 48.89 | 49.39 | 48.71 | 49.21 | 602,787 | +0.15(+0.31%) |
Sep 01, 2017 | 48.45 | 49.15 | 48.08 | 49.06 | 600,687 | +0.79(+1.63%) |
Aug 31, 2017 | 48.41 | 48.53 | 48.08 | 48.27 | 685,489 | -0.09(-0.18%) |
Aug 30, 2017 | 47.61 | 48.37 | 47.48 | 48.36 | 520,800 | +0.95(+2.01%) |
Aug 29, 2017 | 47.19 | 47.61 | 47.13 | 47.41 | 522,013 | -0.02(-0.03%) |
Aug 28, 2017 | 47.30 | 47.57 | 47.06 | 47.42 | 412,429 | +0.40(+0.86%) |
Aug 25, 2017 | 47.08 | 47.49 | 46.77 | 47.02 | 484,973 | +0.06(+0.12%) |
Aug 24, 2017 | 47.14 | 47.14 | 46.63 | 46.96 | 740,778 | -0.04(-0.08%) |
Aug 23, 2017 | 46.67 | 47.22 | 46.22 | 47.00 | 1,040,247 | +0.33(+0.71%) |
Aug 22, 2017 | 45.26 | 46.95 | 44.81 | 46.67 | 1,987,378 | +1.39(+3.07%) |
Aug 21, 2017 | 44.00 | 45.57 | 43.67 | 45.28 | 2,884,458 | +1.52(+3.48%) |
Aug 18, 2017 | 42.43 | 43.81 | 42.41 | 43.76 | 1,262,527 | +1.34(+3.16%) |
Aug 17, 2017 | 43.78 | 43.93 | 42.40 | 42.42 | 741,536 | -1.36(-3.12%) |
Aug 16, 2017 | 42.69 | 44.11 | 42.69 | 43.78 | 1,834,228 | +1.43(+3.37%) |
Aug 15, 2017 | 43.82 | 44.17 | 42.20 | 42.36 | 2,912,726 | -1.82(-4.12%) |
Aug 14, 2017 | 47.98 | 48.29 | 43.15 | 44.18 | 3,680,051 | -3.56(-7.45%) |
Aug 11, 2017 | 47.53 | 48.32 | 47.32 | 47.73 | 720,947 | +0.00(+0.00%) |
Aug 10, 2017 | 48.55 | 48.74 | 47.40 | 47.73 | 986,946 | -1.29(-2.62%) |
Aug 09, 2017 | 48.99 | 49.23 | 48.11 | 49.02 | 680,266 | -0.45(-0.91%) |
Aug 08, 2017 | 48.56 | 49.93 | 48.22 | 49.47 | 885,739 | +0.84(+1.72%) |
Aug 07, 2017 | 47.71 | 48.75 | 47.53 | 48.63 | 666,328 | +0.84(+1.77%) |
Aug 04, 2017 | 48.55 | 48.55 | 47.57 | 47.79 | 565,903 | -0.58(-1.19%) |
Aug 03, 2017 | 49.85 | 51.26 | 48.00 | 48.37 | 1,059,667 | -0.63(-1.29%) |
Aug 02, 2017 | 49.61 | 49.69 | 47.55 | 49.00 | 1,256,148 | -0.79(-1.58%) |
Aug 01, 2017 | 50.22 | 50.30 | 49.67 | 49.79 | 787,560 | -0.19(-0.38%) |
Jul 31, 2017 | 50.27 | 50.40 | 49.70 | 49.97 | 333,763 | -0.24(-0.49%) |
Jul 28, 2017 | 49.79 | 50.45 | 49.62 | 50.22 | 392,349 | +0.24(+0.47%) |
Jul 27, 2017 | 50.42 | 50.42 | 49.42 | 49.98 | 376,984 | -0.35(-0.69%) |
Jul 26, 2017 | 51.76 | 51.78 | 49.75 | 50.33 | 822,828 | -1.43(-2.76%) |
Jul 25, 2017 | 51.27 | 51.94 | 51.04 | 51.76 | 701,964 | +0.73(+1.42%) |
Jul 24, 2017 | 50.48 | 51.06 | 50.35 | 51.03 | 422,284 | +0.47(+0.94%) |
Jul 21, 2017 | 50.31 | 50.82 | 50.24 | 50.56 | 686,252 | -0.11(-0.22%) |
Jul 20, 2017 | 50.43 | 51.03 | 50.15 | 50.67 | 422,635 | +0.53(+1.05%) |
Jul 19, 2017 | 49.85 | 50.25 | 49.80 | 50.14 | 371,918 | +0.36(+0.73%) |
Jul 18, 2017 | 49.69 | 49.78 | 48.98 | 49.78 | 479,947 | +0.09(+0.19%) |
Jul 17, 2017 | 49.57 | 49.90 | 49.36 | 49.68 | 390,693 | -0.06(-0.11%) |
Jul 14, 2017 | 49.45 | 49.83 | 49.45 | 49.74 | 299,227 | +0.23(+0.46%) |
Jul 13, 2017 | 49.64 | 50.09 | 49.39 | 49.51 | 706,332 | -0.06(-0.11%) |
Jul 12, 2017 | 49.91 | 50.66 | 49.53 | 49.56 | 553,937 | -0.05(-0.10%) |
Jul 11, 2017 | 49.15 | 49.98 | 49.04 | 49.61 | 792,281 | +0.18(+0.37%) |
Jul 10, 2017 | 49.03 | 49.69 | 49.03 | 49.43 | 537,740 | +0.41(+0.84%) |
Jul 07, 2017 | 49.09 | 49.41 | 48.69 | 49.02 | 445,988 | +0.20(+0.40%) |
Jul 06, 2017 | 49.45 | 49.54 | 48.76 | 48.82 | 707,928 | -0.83(-1.67%) |
Jul 05, 2017 | 49.44 | 49.79 | 49.31 | 49.65 | 457,429 | +0.16(+0.32%) |