Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 61.65 | 183 | -1.15(-1.83%) | |||
Aug 28, 2017 | 62.80 | 106 | -0.06(-0.10%) | |||
Aug 25, 2017 | 62.86 | 62.86 | 62.86 | 62.86 | 239 | +0.86(+1.39%) |
Aug 24, 2017 | 63.13 | 63.13 | 62.00 | 62.00 | 1,930 | -2.15(-3.35%) |
Aug 22, 2017 | 64.15 | 103 | -0.03(-0.04%) | |||
Aug 21, 2017 | 60.70 | 65.70 | 60.70 | 64.17 | 9,266 | +4.18(+6.98%) |
Aug 18, 2017 | 59.99 | 59.99 | 59.99 | 59.99 | 345 | -0.01(-0.02%) |
Aug 17, 2017 | 58.80 | 60.25 | 58.65 | 60.00 | 2,943 | +2.27(+3.93%) |
Aug 15, 2017 | 57.73 | 3 | +0.83(+1.46%) | |||
Aug 11, 2017 | 56.90 | 178 | +1.47(+2.65%) | |||
Aug 09, 2017 | 55.43 | 28 | +4.28(+8.36%) | |||
Aug 08, 2017 | 51.76 | 52.00 | 48.25 | 51.15 | 2,708 | +1.15(+2.31%) |
Aug 04, 2017 | 50.00 | 267 | -0.32(-0.64%) | |||
Aug 03, 2017 | 50.50 | 50.50 | 50.26 | 50.32 | 1,248 | +0.79(+1.59%) |
Jul 31, 2017 | 49.53 | 214 | -1.22(-2.40%) | |||
Jul 28, 2017 | 49.00 | 50.75 | 49.00 | 50.75 | 368 | +0.10(+0.20%) |
Jul 27, 2017 | 49.30 | 50.65 | 49.30 | 50.65 | 861 | +1.38(+2.80%) |
Jul 26, 2017 | 48.50 | 49.80 | 48.50 | 49.27 | 3,410 | +2.24(+4.76%) |
Jul 25, 2017 | 48.17 | 48.18 | 47.03 | 47.03 | 2,609 | -2.02(-4.12%) |
Jul 24, 2017 | 49.15 | 49.99 | 49.05 | 49.05 | 884 | +0.92(+1.91%) |
Jul 21, 2017 | 48.13 | 48.13 | 48.13 | 48.13 | 124 | -0.32(-0.66%) |
Jul 20, 2017 | 48.00 | 48.65 | 47.90 | 48.45 | 5,370 | +0.87(+1.82%) |
Jul 19, 2017 | 48.50 | 48.50 | 47.50 | 47.58 | 3,756 | -1.08(-2.21%) |
Jul 18, 2017 | 48.25 | 48.66 | 48.25 | 48.66 | 2,573 | +0.08(+0.16%) |
Jul 17, 2017 | 48.58 | 48.58 | 48.58 | 48.58 | 565 | -1.42(-2.84%) |
Jul 14, 2017 | 50.00 | 50.00 | 50.00 | 50.00 | 284 | +1.50(+3.09%) |
Jul 13, 2017 | 48.55 | 48.55 | 48.50 | 48.50 | 633 | -0.59(-1.20%) |
Jul 12, 2017 | 50.55 | 50.55 | 49.03 | 49.09 | 952 | +0.06(+0.12%) |
Jul 11, 2017 | 49.03 | 49.03 | 49.03 | 49.03 | 366 | +0.00(+0.00%) |
Jul 10, 2017 | 49.00 | 49.03 | 49.00 | 49.03 | 699 | -0.81(-1.63%) |
Jul 07, 2017 | 50.00 | 50.00 | 49.84 | 49.84 | 836 | -0.52(-1.04%) |
Jul 06, 2017 | 49.90 | 50.37 | 49.90 | 50.37 | 232 | +0.37(+0.73%) |
Jul 05, 2017 | 52.39 | 52.39 | 50.00 | 50.00 | 8,624 | -0.98(-1.92%) |
Jul 03, 2017 | 50.98 | 50.98 | 50.98 | 50.98 | 102 | +0.00(+0.00%) |
Jun 30, 2017 | 50.98 | 102 | +0.98(+1.96%) | |||
Jun 29, 2017 | 50.50 | 51.00 | 50.00 | 50.00 | 1,072 | -0.03(-0.06%) |
Jun 28, 2017 | 50.00 | 50.49 | 50.00 | 50.03 | 818 | +0.72(+1.46%) |
Jun 27, 2017 | 48.98 | 50.00 | 48.89 | 49.31 | 470 | -0.48(-0.97%) |
Jun 26, 2017 | 49.58 | 49.80 | 49.58 | 49.80 | 678 | +0.30(+0.60%) |
Jun 23, 2017 | 49.01 | 51.00 | 49.01 | 49.50 | 2,637 | -1.47(-2.88%) |
Jun 20, 2017 | 50.97 | 95 | +0.01(+0.02%) | |||
Jun 19, 2017 | 50.96 | 50.96 | 50.96 | 50.96 | 222 | +0.54(+1.07%) |
Jun 16, 2017 | 48.46 | 50.42 | 48.02 | 50.42 | 1,429 | +1.17(+2.38%) |
Jun 15, 2017 | 49.25 | 49.25 | 49.25 | 49.25 | 162 | +0.18(+0.38%) |
Jun 14, 2017 | 49.07 | 49.07 | 49.07 | 49.07 | 294 | -1.18(-2.36%) |
Jun 12, 2017 | 50.25 | 50.25 | 50.25 | 0 | -0.93(-1.82%) | |
Jun 09, 2017 | 51.34 | 51.34 | 51.18 | 51.18 | 711 | +0.88(+1.75%) |
Jun 08, 2017 | 50.30 | 50.30 | 50.30 | 50.30 | 261 | -1.22(-2.37%) |
Jun 07, 2017 | 51.52 | 51.52 | 51.52 | 51.52 | 642 | +0.52(+1.02%) |
Jun 06, 2017 | 50.48 | 51.00 | 50.48 | 51.00 | 754 | -0.14(-0.27%) |
Jun 05, 2017 | 51.06 | 51.14 | 51.06 | 51.14 | 496 | -0.86(-1.65%) |