Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.56 | 45.56 | 45.22 | 45.22 | 536 | +0.33(+0.74%) |
Aug 30, 2017 | 45.05 | 45.05 | 44.89 | 44.89 | 224 | -0.05(-0.12%) |
Aug 29, 2017 | 44.94 | 44.94 | 44.94 | 44.94 | 111 | -0.11(-0.24%) |
Aug 28, 2017 | 45.05 | 45.05 | 45.05 | 45.05 | 189 | +0.13(+0.30%) |
Aug 24, 2017 | 44.92 | 133 | +1.35(+3.11%) | |||
Aug 22, 2017 | 43.56 | 112 | -0.66(-1.50%) | |||
Aug 17, 2017 | 44.23 | 122 | -1.50(-3.28%) | |||
Aug 16, 2017 | 45.73 | 45.73 | 45.73 | 45.73 | 445 | -1.20(-2.55%) |
Aug 15, 2017 | 46.92 | 46.92 | 46.92 | 46.92 | 1,461 | -0.01(-0.02%) |
Aug 14, 2017 | 45.86 | 46.93 | 45.86 | 46.93 | 1,552 | +1.24(+2.71%) |
Aug 11, 2017 | 45.63 | 45.70 | 45.63 | 45.70 | 371 | +0.05(+0.11%) |
Aug 10, 2017 | 45.78 | 45.97 | 45.34 | 45.65 | 1,040 | -0.74(-1.59%) |
Aug 09, 2017 | 45.85 | 46.57 | 45.09 | 46.38 | 5,858 | -0.76(-1.60%) |
Aug 08, 2017 | 47.86 | 47.86 | 47.14 | 47.14 | 481 | +0.03(+0.06%) |
Aug 07, 2017 | 47.26 | 47.26 | 47.11 | 47.11 | 651 | -0.13(-0.27%) |
Aug 04, 2017 | 45.86 | 47.24 | 45.86 | 47.24 | 1,973 | +1.43(+3.12%) |
Aug 03, 2017 | 45.83 | 45.83 | 45.44 | 45.81 | 544 | -0.05(-0.12%) |
Aug 01, 2017 | 45.86 | 44 | +0.31(+0.67%) | |||
Jul 31, 2017 | 45.55 | 45.55 | 45.55 | 45.55 | 232 | -0.06(-0.12%) |
Jul 28, 2017 | 45.62 | 45.62 | 45.61 | 45.61 | 521 | -1.24(-2.65%) |
Jul 27, 2017 | 45.86 | 46.85 | 45.86 | 46.85 | 1,690 | +1.07(+2.34%) |
Jul 26, 2017 | 46.86 | 46.86 | 45.78 | 45.78 | 806 | +0.49(+1.09%) |
Jul 25, 2017 | 45.29 | 45.29 | 45.29 | 45.29 | 240 | +0.98(+2.21%) |
Jul 24, 2017 | 44.91 | 44.91 | 44.27 | 44.31 | 4,784 | -0.85(-1.87%) |
Jul 20, 2017 | 45.15 | 45 | +1.46(+3.33%) | |||
Jul 19, 2017 | 43.36 | 43.69 | 43.36 | 43.69 | 1,209 | +0.32(+0.75%) |
Jul 18, 2017 | 43.49 | 43.64 | 43.24 | 43.37 | 1,758 | -0.55(-1.25%) |
Jul 17, 2017 | 43.81 | 44.06 | 43.78 | 43.92 | 4,701 | +0.12(+0.27%) |
Jul 14, 2017 | 42.51 | 43.80 | 42.51 | 43.80 | 4,173 | +0.99(+2.31%) |
Jul 13, 2017 | 43.13 | 43.15 | 42.39 | 42.81 | 4,390 | -0.41(-0.95%) |
Jul 12, 2017 | 43.79 | 43.79 | 43.13 | 43.22 | 810 | -0.59(-1.34%) |
Jul 11, 2017 | 43.08 | 44.07 | 43.08 | 43.81 | 2,757 | +0.13(+0.29%) |
Jul 10, 2017 | 44.33 | 44.77 | 43.39 | 43.69 | 8,054 | -0.71(-1.60%) |
Jul 07, 2017 | 44.21 | 44.48 | 44.08 | 44.40 | 4,208 | -1.76(-3.81%) |
Jul 05, 2017 | 46.15 | 46.15 | 46.15 | 0 | -1.06(-2.24%) | |
Jul 03, 2017 | 47.21 | 47.21 | 47.21 | 47.21 | 90 | +0.00(+0.00%) |
Jun 29, 2017 | 47.21 | 90 | -0.42(-0.89%) | |||
Jun 28, 2017 | 47.42 | 47.63 | 47.42 | 47.63 | 898 | +0.58(+1.24%) |
Jun 26, 2017 | 47.05 | 1 | +0.51(+1.10%) | |||
Jun 23, 2017 | 46.13 | 46.54 | 46.13 | 46.54 | 552 | +0.27(+0.58%) |
Jun 22, 2017 | 46.27 | 46.27 | 46.27 | 46.27 | 194 | -0.79(-1.67%) |
Jun 20, 2017 | 47.05 | 13 | -2.11(-4.30%) | |||
Jun 19, 2017 | 49.17 | 49.17 | 49.17 | 49.17 | 253 | -0.54(-1.08%) |
Jun 16, 2017 | 49.58 | 49.70 | 49.58 | 49.70 | 242 | -0.85(-1.67%) |
Jun 14, 2017 | 50.55 | 50.55 | 50.55 | 0 | -0.10(-0.20%) | |
Jun 13, 2017 | 50.65 | 50.65 | 50.65 | 50.65 | 1,124 | +0.47(+0.94%) |
Jun 09, 2017 | 50.17 | 17 | +0.24(+0.49%) | |||
Jun 08, 2017 | 49.17 | 50.02 | 49.17 | 49.93 | 1,930 | -0.08(-0.16%) |
Jun 06, 2017 | 50.01 | 144 | +0.38(+0.77%) | |||
Jun 05, 2017 | 49.53 | 49.63 | 49.53 | 49.63 | 630 | +1.53(+3.17%) |
Jun 02, 2017 | 48.10 | 48.10 | 48.10 | 48.10 | 630 | -0.75(-1.53%) |