Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2017 | 47.67 | 26 | +0.20(+0.42%) | |||
Aug 28, 2017 | 47.31 | 47.47 | 47.23 | 47.47 | 4,848 | -0.03(-0.06%) |
Aug 24, 2017 | 47.49 | 128 | -1.34(-2.75%) | |||
Aug 22, 2017 | 48.84 | 104 | +0.68(+1.41%) | |||
Aug 21, 2017 | 48.15 | 48.15 | 48.15 | 48.15 | 402 | -0.84(-1.72%) |
Aug 17, 2017 | 48.99 | 48.99 | 48.99 | 0 | +0.27(+0.55%) | |
Aug 16, 2017 | 48.72 | 48.73 | 48.72 | 48.73 | 2,200 | +0.50(+1.03%) |
Aug 15, 2017 | 48.98 | 48.98 | 48.23 | 48.23 | 1,472 | -0.71(-1.44%) |
Aug 14, 2017 | 48.95 | 49.69 | 48.94 | 48.94 | 1,684 | +0.65(+1.34%) |
Aug 11, 2017 | 47.61 | 48.34 | 47.61 | 48.29 | 1,474 | +0.61(+1.28%) |
Aug 10, 2017 | 47.79 | 47.79 | 47.50 | 47.68 | 2,338 | -0.63(-1.31%) |
Aug 09, 2017 | 46.77 | 48.31 | 46.77 | 48.31 | 1,524 | +0.84(+1.78%) |
Aug 07, 2017 | 47.47 | 2 | +0.37(+0.80%) | |||
Aug 04, 2017 | 47.13 | 47.13 | 47.10 | 47.10 | 472 | -0.35(-0.74%) |
Aug 02, 2017 | 47.45 | 52 | -0.05(-0.12%) | |||
Aug 01, 2017 | 47.77 | 47.83 | 47.30 | 47.50 | 2,024 | -0.11(-0.23%) |
Jul 31, 2017 | 47.41 | 47.95 | 47.41 | 47.61 | 15,810 | +0.11(+0.23%) |
Jul 26, 2017 | 47.50 | 6 | +0.16(+0.35%) | |||
Jul 25, 2017 | 47.34 | 47.34 | 47.34 | 47.34 | 972 | +0.20(+0.42%) |
Jul 24, 2017 | 46.98 | 47.16 | 46.97 | 47.14 | 3,820 | +0.44(+0.94%) |
Jul 21, 2017 | 46.45 | 46.70 | 46.45 | 46.70 | 1,620 | +0.35(+0.76%) |
Jul 20, 2017 | 46.30 | 46.40 | 46.30 | 46.34 | 902 | +0.27(+0.59%) |
Jul 19, 2017 | 45.76 | 46.18 | 45.30 | 46.08 | 13,388 | -2.62(-5.39%) |
Jul 17, 2017 | 48.70 | 50 | +0.03(+0.06%) | |||
Jul 14, 2017 | 48.66 | 48.67 | 48.65 | 48.67 | 1,108 | +0.43(+0.89%) |
Jul 11, 2017 | 48.24 | 48.24 | 48.24 | 0 | +0.45(+0.94%) | |
Jul 10, 2017 | 47.52 | 47.80 | 47.52 | 47.80 | 878 | -0.15(-0.31%) |
Jul 06, 2017 | 47.95 | 47.95 | 47.95 | 0 | -0.91(-1.85%) | |
Jul 05, 2017 | 48.77 | 48.85 | 48.75 | 48.85 | 1,086 | +0.00(+0.00%) |
Jul 03, 2017 | 48.63 | 48.85 | 48.63 | 48.85 | 2,470 | +0.03(+0.07%) |
Jun 30, 2017 | 47.70 | 48.81 | 47.70 | 48.81 | 1,336 | +1.21(+2.55%) |
Jun 29, 2017 | 48.80 | 48.80 | 47.60 | 47.60 | 1,870 | -1.72(-3.49%) |
Jun 28, 2017 | 49.55 | 49.55 | 49.32 | 49.32 | 402 | -0.38(-0.76%) |
Jun 27, 2017 | 49.63 | 49.73 | 49.63 | 49.70 | 1,414 | -0.58(-1.16%) |
Jun 26, 2017 | 50.20 | 50.28 | 50.20 | 50.28 | 526 | +0.22(+0.44%) |
Jun 23, 2017 | 49.83 | 50.06 | 49.83 | 50.06 | 966 | +0.38(+0.75%) |
Jun 22, 2017 | 49.95 | 49.95 | 49.69 | 49.69 | 1,460 | -0.27(-0.53%) |
Jun 21, 2017 | 50.21 | 50.45 | 49.95 | 49.95 | 1,372 | -0.83(-1.62%) |
Jun 20, 2017 | 50.92 | 50.92 | 50.78 | 50.78 | 400 | -0.09(-0.18%) |
Jun 19, 2017 | 50.88 | 50.88 | 50.85 | 50.87 | 1,402 | +0.22(+0.43%) |
Jun 16, 2017 | 52.19 | 52.19 | 50.65 | 50.65 | 2,612 | -1.83(-3.48%) |
Jun 15, 2017 | 52.12 | 52.65 | 51.70 | 52.48 | 8,000 | -0.12(-0.23%) |
Jun 14, 2017 | 52.26 | 52.99 | 52.24 | 52.60 | 1,324 | +0.48(+0.92%) |
Jun 13, 2017 | 52.09 | 52.25 | 52.09 | 52.12 | 3,882 | -0.03(-0.06%) |
Jun 12, 2017 | 52.36 | 52.36 | 52.15 | 52.15 | 1,656 | +0.00(+0.00%) |
Jun 09, 2017 | 52.43 | 52.43 | 51.98 | 52.15 | 2,418 | -0.35(-0.67%) |
Jun 08, 2017 | 52.50 | 52.50 | 52.50 | 52.50 | 1,852 | -0.32(-0.61%) |
Jun 07, 2017 | 53.29 | 53.29 | 52.55 | 52.82 | 6,906 | +0.41(+0.78%) |
Jun 06, 2017 | 52.80 | 52.80 | 52.27 | 52.41 | 1,002 | +0.20(+0.39%) |
Jun 05, 2017 | 52.20 | 52.21 | 52.20 | 52.21 | 1,712 | -0.29(-0.56%) |