Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 50.71 | 51.45 | 50.61 | 51.35 | 29,083 | +0.74(+1.46%) |
Aug 30, 2017 | 49.38 | 50.76 | 49.23 | 50.61 | 25,569 | +0.99(+1.99%) |
Aug 29, 2017 | 48.74 | 49.82 | 48.74 | 49.63 | 24,095 | +0.64(+1.31%) |
Aug 28, 2017 | 48.75 | 49.13 | 48.39 | 48.98 | 28,760 | +0.35(+0.71%) |
Aug 25, 2017 | 49.28 | 49.28 | 48.59 | 48.64 | 38,233 | -0.20(-0.40%) |
Aug 24, 2017 | 49.08 | 49.38 | 48.69 | 48.84 | 14,573 | +0.00(+0.00%) |
Aug 23, 2017 | 49.03 | 49.38 | 48.74 | 48.84 | 16,484 | -0.30(-0.60%) |
Aug 22, 2017 | 48.79 | 49.43 | 48.59 | 49.13 | 25,019 | +0.54(+1.12%) |
Aug 21, 2017 | 48.54 | 48.79 | 48.24 | 48.59 | 14,129 | +0.00(+0.00%) |
Aug 18, 2017 | 48.88 | 49.13 | 48.44 | 48.59 | 64,470 | -0.35(-0.71%) |
Aug 17, 2017 | 49.67 | 49.77 | 48.88 | 48.93 | 33,885 | -0.79(-1.59%) |
Aug 16, 2017 | 50.12 | 50.17 | 49.63 | 49.72 | 28,551 | -0.25(-0.49%) |
Aug 15, 2017 | 50.42 | 50.42 | 49.13 | 49.97 | 35,978 | -0.44(-0.88%) |
Aug 14, 2017 | 50.12 | 51.60 | 49.23 | 50.42 | 66,840 | +1.78(+3.65%) |
Aug 11, 2017 | 48.59 | 49.13 | 48.59 | 48.64 | 24,139 | +0.10(+0.20%) |
Aug 10, 2017 | 49.53 | 49.87 | 48.34 | 48.54 | 24,277 | -1.04(-2.09%) |
Aug 09, 2017 | 50.86 | 50.86 | 49.38 | 49.58 | 42,366 | -1.33(-2.62%) |
Aug 08, 2017 | 51.90 | 51.90 | 50.71 | 50.91 | 37,567 | -0.94(-1.81%) |
Aug 07, 2017 | 51.60 | 53.77 | 51.06 | 51.85 | 35,613 | +0.44(+0.86%) |
Aug 04, 2017 | 52.88 | 52.88 | 51.35 | 51.40 | 58,815 | -0.99(-1.89%) |
Aug 03, 2017 | 55.06 | 55.06 | 52.05 | 52.39 | 44,581 | -2.57(-4.67%) |
Aug 02, 2017 | 55.25 | 56.19 | 54.61 | 54.96 | 83,184 | +0.30(+0.54%) |
Aug 01, 2017 | 54.07 | 56.24 | 53.77 | 54.66 | 55,552 | +1.48(+2.79%) |
Jul 31, 2017 | 54.07 | 54.07 | 52.14 | 53.18 | 38,742 | -0.49(-0.92%) |
Jul 28, 2017 | 53.77 | 53.92 | 53.38 | 53.67 | 25,484 | -0.15(-0.28%) |
Jul 27, 2017 | 55.01 | 55.16 | 53.77 | 53.82 | 30,888 | -1.14(-2.07%) |
Jul 26, 2017 | 54.61 | 55.25 | 54.17 | 54.96 | 24,076 | +0.30(+0.54%) |
Jul 25, 2017 | 53.97 | 55.01 | 53.92 | 54.66 | 55,365 | +0.59(+1.10%) |
Jul 24, 2017 | 53.72 | 54.22 | 53.43 | 54.07 | 17,984 | +0.40(+0.74%) |
Jul 21, 2017 | 53.58 | 53.82 | 53.06 | 53.67 | 37,364 | +0.20(+0.37%) |
Jul 20, 2017 | 53.03 | 53.82 | 52.54 | 53.48 | 33,496 | +0.30(+0.56%) |
Jul 19, 2017 | 54.22 | 54.37 | 52.64 | 53.18 | 51,055 | -0.99(-1.82%) |
Jul 18, 2017 | 54.56 | 55.25 | 53.82 | 54.17 | 48,168 | -0.44(-0.81%) |
Jul 17, 2017 | 58.61 | 59.16 | 53.95 | 54.61 | 202,354 | -4.69(-7.91%) |
Jul 14, 2017 | 57.82 | 59.99 | 57.82 | 59.30 | 50,254 | +1.83(+3.18%) |
Jul 13, 2017 | 57.43 | 57.87 | 57.18 | 57.48 | 30,293 | +0.10(+0.17%) |
Jul 12, 2017 | 56.24 | 57.97 | 56.24 | 57.38 | 36,107 | +1.43(+2.56%) |
Jul 11, 2017 | 55.40 | 56.19 | 55.06 | 55.95 | 28,115 | +0.49(+0.89%) |
Jul 10, 2017 | 55.30 | 55.75 | 55.01 | 55.45 | 183,323 | +0.00(+0.00%) |
Jul 07, 2017 | 54.51 | 55.45 | 54.51 | 55.45 | 130,189 | +0.59(+1.08%) |
Jul 06, 2017 | 54.61 | 55.45 | 54.32 | 54.86 | 27,752 | +0.10(+0.18%) |
Jul 05, 2017 | 55.25 | 55.25 | 54.27 | 54.76 | 44,903 | -0.89(-1.60%) |
Jul 03, 2017 | 55.90 | 56.09 | 55.40 | 55.65 | 7,976 | -0.10(-0.18%) |
Jun 30, 2017 | 55.06 | 56.00 | 55.06 | 55.75 | 26,760 | +0.79(+1.44%) |
Jun 29, 2017 | 56.14 | 56.14 | 54.76 | 54.96 | 37,348 | -1.19(-2.11%) |
Jun 28, 2017 | 53.82 | 56.14 | 53.82 | 56.14 | 43,554 | +2.62(+4.89%) |
Jun 27, 2017 | 54.04 | 54.04 | 53.08 | 53.53 | 24,861 | +0.20(+0.37%) |
Jun 26, 2017 | 53.38 | 53.92 | 53.13 | 53.33 | 17,352 | +0.30(+0.56%) |
Jun 23, 2017 | 53.38 | 53.03 | 23,359 | +0.20(+0.37%) | ||
Jun 22, 2017 | 53.13 | 53.28 | 52.69 | 52.84 | 42,632 | +0.00(+0.00%) |
Jun 21, 2017 | 52.69 | 53.23 | 52.69 | 52.84 | 20,469 | +0.05(+0.09%) |
Jun 20, 2017 | 52.54 | 52.98 | 52.40 | 52.79 | 24,899 | +0.00(+0.00%) |
Jun 19, 2017 | 51.95 | 52.93 | 51.92 | 52.79 | 58,778 | +0.94(+1.81%) |
Jun 16, 2017 | 51.95 | 51.95 | 51.36 | 51.85 | 51,717 | -0.15(-0.28%) |
Jun 15, 2017 | 52.24 | 52.29 | 51.60 | 52.00 | 26,131 | -0.25(-0.47%) |
Jun 14, 2017 | 52.54 | 52.84 | 51.90 | 52.24 | 39,503 | -0.30(-0.56%) |
Jun 13, 2017 | 53.08 | 53.08 | 52.44 | 52.54 | 56,688 | -0.39(-0.75%) |
Jun 12, 2017 | 52.93 | 53.03 | 52.29 | 52.93 | 22,201 | -0.10(-0.19%) |
Jun 09, 2017 | 53.48 | 53.58 | 52.49 | 53.03 | 21,972 | -0.64(-1.19%) |
Jun 08, 2017 | 53.87 | 54.22 | 53.38 | 53.67 | 23,320 | -0.69(-1.27%) |
Jun 07, 2017 | 54.17 | 54.66 | 54.07 | 54.37 | 25,831 | +0.10(+0.18%) |
Jun 06, 2017 | 54.07 | 54.61 | 54.07 | 54.27 | 20,670 | +0.10(+0.18%) |
Jun 05, 2017 | 54.07 | 54.37 | 53.97 | 54.17 | 14,233 | -0.05(-0.09%) |
Jun 02, 2017 | 53.62 | 54.41 | 53.58 | 54.22 | 26,037 | +0.69(+1.29%) |