Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.50 | 43.66 | 41.26 | 41.67 | 17,243 | -2.51(-5.67%) |
Aug 30, 2017 | 45.55 | 45.76 | 43.76 | 44.17 | 6,472 | -0.27(-0.60%) |
Aug 29, 2017 | 45.15 | 46.55 | 44.36 | 44.44 | 10,671 | +0.22(+0.49%) |
Aug 28, 2017 | 42.49 | 45.23 | 42.49 | 44.22 | 11,420 | +1.53(+3.58%) |
Aug 25, 2017 | 42.42 | 42.82 | 42.24 | 42.69 | 2,830 | +0.44(+1.05%) |
Aug 24, 2017 | 43.05 | 43.11 | 41.81 | 42.25 | 4,027 | -0.47(-1.11%) |
Aug 23, 2017 | 44.29 | 44.64 | 41.86 | 42.72 | 17,327 | -1.39(-3.16%) |
Aug 22, 2017 | 45.38 | 45.38 | 44.12 | 44.12 | 1,239 | -1.26(-2.78%) |
Aug 21, 2017 | 44.21 | 45.92 | 44.21 | 45.38 | 6,115 | +1.49(+3.39%) |
Aug 18, 2017 | 45.09 | 45.45 | 43.31 | 43.89 | 60,004 | -0.98(-2.18%) |
Aug 17, 2017 | 43.73 | 44.86 | 42.40 | 44.86 | 3,188 | +0.81(+1.84%) |
Aug 16, 2017 | 42.13 | 44.05 | 41.39 | 44.05 | 6,249 | +1.70(+4.01%) |
Aug 15, 2017 | 42.95 | 43.78 | 42.35 | 42.36 | 4,879 | +0.49(+1.18%) |
Aug 14, 2017 | 40.53 | 41.97 | 39.87 | 41.86 | 5,558 | +1.33(+3.29%) |
Aug 11, 2017 | 40.97 | 41.25 | 40.46 | 40.53 | 3,941 | -0.16(-0.39%) |
Aug 10, 2017 | 38.13 | 40.78 | 37.90 | 40.69 | 5,470 | +1.57(+4.01%) |
Aug 09, 2017 | 38.78 | 39.81 | 37.76 | 39.12 | 5,289 | -0.76(-1.90%) |
Aug 08, 2017 | 40.33 | 40.75 | 38.01 | 39.88 | 14,398 | +0.48(+1.23%) |
Aug 07, 2017 | 38.80 | 40.16 | 38.42 | 39.40 | 27,818 | +2.04(+5.47%) |
Aug 04, 2017 | 39.06 | 40.01 | 37.27 | 37.36 | 10,689 | -2.08(-5.28%) |
Aug 03, 2017 | 36.32 | 39.80 | 36.32 | 39.44 | 16,616 | +2.94(+8.06%) |
Aug 02, 2017 | 35.41 | 37.14 | 34.75 | 36.50 | 16,251 | +2.27(+6.63%) |
Aug 01, 2017 | 34.53 | 33.24 | 34.23 | 12,469 | +0.80(+2.39%) | |
Jul 31, 2017 | 32.79 | 34.53 | 32.77 | 33.43 | 16,534 | +1.26(+3.92%) |
Jul 28, 2017 | 32.55 | 32.59 | 30.48 | 32.17 | 44,585 | +0.02(+0.07%) |
Jul 27, 2017 | 33.61 | 33.79 | 31.91 | 32.15 | 9,822 | -1.42(-4.24%) |
Jul 26, 2017 | 33.17 | 33.54 | 31.55 | 33.57 | 36,934 | +0.33(+0.98%) |
Jul 25, 2017 | 34.48 | 34.48 | 32.32 | 33.24 | 19,363 | -3.13(-8.60%) |
Jul 24, 2017 | 35.46 | 36.77 | 35.46 | 36.37 | 9,690 | +0.24(+0.66%) |
Jul 21, 2017 | 35.36 | 36.40 | 35.20 | 36.13 | 19,039 | +0.90(+2.55%) |
Jul 20, 2017 | 32.94 | 35.53 | 32.80 | 35.24 | 23,846 | +1.80(+5.39%) |
Jul 19, 2017 | 36.91 | 36.91 | 33.34 | 33.43 | 29,624 | -3.38(-9.18%) |
Jul 18, 2017 | 34.89 | 37.47 | 34.89 | 36.81 | 9,469 | +1.18(+3.32%) |
Jul 17, 2017 | 35.51 | 35.79 | 34.69 | 35.63 | 9,781 | -0.18(-0.50%) |
Jul 14, 2017 | 36.23 | 36.29 | 35.61 | 35.81 | 5,018 | -2.17(-5.71%) |
Jul 13, 2017 | 37.78 | 38.55 | 37.29 | 37.98 | 2,161 | -0.13(-0.35%) |
Jul 12, 2017 | 37.03 | 38.35 | 36.24 | 38.11 | 5,554 | -0.43(-1.12%) |
Jul 11, 2017 | 39.36 | 40.37 | 38.17 | 38.54 | 6,303 | -1.24(-3.12%) |
Jul 10, 2017 | 43.00 | 43.00 | 39.44 | 39.78 | 5,344 | -1.81(-4.36%) |
Jul 07, 2017 | 41.91 | 43.00 | 41.18 | 41.60 | 10,114 | +1.04(+2.55%) |
Jul 06, 2017 | 38.18 | 40.56 | 37.97 | 40.56 | 8,177 | +2.17(+5.64%) |
Jul 05, 2017 | 36.29 | 38.71 | 36.22 | 38.40 | 24,526 | +3.38(+9.67%) |
Jul 03, 2017 | 36.77 | 36.77 | 34.73 | 35.01 | 5,380 | -2.14(-5.75%) |
Jun 30, 2017 | 35.77 | 37.70 | 35.77 | 37.15 | 5,499 | -0.38(-1.02%) |
Jun 29, 2017 | 38.71 | 38.71 | 36.28 | 37.53 | 19,246 | -0.96(-2.48%) |
Jun 28, 2017 | 40.85 | 40.85 | 38.49 | 38.49 | 3,300 | -2.36(-5.77%) |
Jun 27, 2017 | 39.52 | 40.94 | 39.25 | 40.85 | 7,971 | +0.43(+1.07%) |
Jun 26, 2017 | 40.83 | 41.61 | 39.36 | 40.42 | 7,260 | -1.23(-2.95%) |
Jun 23, 2017 | 44.38 | 44.38 | 41.54 | 41.65 | 6,215 | -3.95(-8.65%) |
Jun 22, 2017 | 45.56 | 46.21 | 44.17 | 45.59 | 9,922 | -0.10(-0.22%) |
Jun 21, 2017 | 43.58 | 46.18 | 42.01 | 45.69 | 17,221 | +2.11(+4.84%) |
Jun 20, 2017 | 41.99 | 44.75 | 41.99 | 43.58 | 9,542 | +3.05(+7.52%) |
Jun 19, 2017 | 39.34 | 40.61 | 38.87 | 40.53 | 11,724 | +0.95(+2.39%) |
Jun 16, 2017 | 39.34 | 40.32 | 39.34 | 39.59 | 5,732 | -1.02(-2.50%) |
Jun 15, 2017 | 38.24 | 40.60 | 38.08 | 40.60 | 8,323 | +2.43(+6.36%) |
Jun 14, 2017 | 35.12 | 38.46 | 35.12 | 38.18 | 7,829 | +3.56(+10.29%) |
Jun 13, 2017 | 36.87 | 37.05 | 34.60 | 34.61 | 7,209 | -2.52(-6.77%) |
Jun 12, 2017 | 37.36 | 37.36 | 35.82 | 37.13 | 17,249 | -0.67(-1.77%) |
Jun 09, 2017 | 41.65 | 41.65 | 37.35 | 37.80 | 23,165 | -4.01(-9.58%) |
Jun 08, 2017 | 41.67 | 41.86 | 40.40 | 41.81 | 4,984 | +0.90(+2.19%) |
Jun 07, 2017 | 37.24 | 41.23 | 37.09 | 40.91 | 10,901 | +4.00(+10.85%) |
Jun 06, 2017 | 39.16 | 39.75 | 36.75 | 36.90 | 9,690 | -2.21(-5.65%) |
Jun 05, 2017 | 39.26 | 39.73 | 38.25 | 39.11 | 13,217 | +0.54(+1.40%) |
Jun 02, 2017 | 35.87 | 38.98 | 35.87 | 38.57 | 4,882 | +2.50(+6.93%) |