Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 44.75 | 44.75 | 44.75 | 44.75 | 661 | +0.24(+0.55%) |
Aug 30, 2017 | 44.09 | 45.00 | 44.09 | 44.51 | 821 | -0.21(-0.48%) |
Aug 29, 2017 | 45.07 | 45.07 | 44.50 | 44.72 | 1,168 | -1.28(-2.78%) |
Aug 28, 2017 | 46.45 | 46.99 | 44.00 | 46.00 | 3,812 | +3.74(+8.85%) |
Aug 23, 2017 | 42.26 | 42.26 | 42.26 | 0 | -1.74(-3.95%) | |
Aug 22, 2017 | 43.82 | 44.00 | 43.82 | 44.00 | 538 | -0.27(-0.61%) |
Aug 16, 2017 | 44.27 | 44.27 | 44.27 | 1 | +0.30(+0.68%) | |
Aug 15, 2017 | 44.00 | 44.00 | 43.97 | 43.97 | 1,557 | -0.44(-0.99%) |
Aug 14, 2017 | 45.03 | 45.15 | 42.39 | 44.41 | 1,431 | +2.41(+5.74%) |
Aug 11, 2017 | 43.10 | 43.10 | 42.00 | 42.00 | 901 | +2.00(+5.00%) |
Aug 10, 2017 | 45.10 | 45.10 | 40.00 | 40.00 | 3,193 | -5.00(-11.11%) |
Aug 09, 2017 | 44.51 | 45.00 | 44.31 | 45.00 | 328 | +1.20(+2.74%) |
Aug 08, 2017 | 43.59 | 43.80 | 42.00 | 43.80 | 1,486 | +3.45(+8.55%) |
Aug 07, 2017 | 38.05 | 40.51 | 38.05 | 40.35 | 1,133 | +2.30(+6.04%) |
Aug 04, 2017 | 38.05 | 38.05 | 38.05 | 38.05 | 203 | +0.12(+0.32%) |
Aug 03, 2017 | 35.00 | 37.93 | 35.00 | 37.93 | 1,601 | +5.94(+18.57%) |
Aug 01, 2017 | 31.99 | 31.99 | 31.99 | 20 | -1.76(-5.21%) | |
Jul 31, 2017 | 33.47 | 33.75 | 33.47 | 33.75 | 290 | -0.29(-0.85%) |
Jul 28, 2017 | 34.31 | 34.37 | 33.38 | 34.04 | 3,067 | -1.29(-3.65%) |
Jul 27, 2017 | 35.33 | 35.33 | 35.33 | 35.33 | 270 | -1.67(-4.51%) |
Jul 26, 2017 | 35.50 | 37.00 | 34.42 | 37.00 | 1,743 | +0.00(+0.00%) |
Jul 21, 2017 | 37.00 | 37.00 | 37.00 | 76 | +0.00(+0.00%) | |
Jul 18, 2017 | 37.00 | 37.00 | 37.00 | 150 | +1.90(+5.41%) | |
Jul 17, 2017 | 35.89 | 35.89 | 35.10 | 35.10 | 2,351 | -1.90(-5.14%) |
Jul 14, 2017 | 38.99 | 39.00 | 37.00 | 37.00 | 1,316 | -1.25(-3.27%) |
Jul 13, 2017 | 38.90 | 38.90 | 37.51 | 38.25 | 1,204 | -1.75(-4.38%) |
Jul 12, 2017 | 40.01 | 40.01 | 40.00 | 40.00 | 434 | +1.00(+2.56%) |
Jul 11, 2017 | 40.60 | 40.60 | 39.00 | 39.00 | 430 | -0.50(-1.27%) |
Jul 10, 2017 | 39.47 | 40.00 | 39.47 | 39.50 | 355 | +0.65(+1.67%) |
Jul 07, 2017 | 37.99 | 38.99 | 37.99 | 38.85 | 1,110 | +0.61(+1.60%) |
Jul 06, 2017 | 41.68 | 41.68 | 38.02 | 38.24 | 868 | -3.44(-8.25%) |
Jul 05, 2017 | 39.28 | 41.68 | 38.82 | 41.68 | 1,584 | -0.72(-1.70%) |
Jul 03, 2017 | 42.40 | 42.40 | 42.40 | 42.40 | 100 | +0.00(+0.00%) |
Jun 30, 2017 | 42.40 | 42.40 | 42.40 | 100 | +0.33(+0.78%) | |
Jun 29, 2017 | 45.03 | 45.03 | 41.45 | 42.07 | 1,893 | -2.90(-6.44%) |
Jun 28, 2017 | 41.91 | 44.97 | 41.00 | 44.97 | 1,816 | +2.47(+5.81%) |
Jun 27, 2017 | 44.00 | 45.65 | 42.30 | 42.50 | 2,138 | -1.87(-4.21%) |
Jun 26, 2017 | 44.67 | 44.67 | 44.37 | 44.37 | 738 | -0.63(-1.40%) |
Jun 23, 2017 | 45.00 | 45.00 | 45.00 | 45.00 | 289 | -1.80(-3.85%) |
Jun 22, 2017 | 46.80 | 46.80 | 46.80 | 46.80 | 230 | +1.57(+3.47%) |
Jun 21, 2017 | 46.72 | 47.49 | 44.89 | 45.23 | 1,574 | -1.99(-4.22%) |
Jun 20, 2017 | 48.93 | 48.93 | 47.22 | 47.22 | 1,605 | -0.99(-2.05%) |
Jun 19, 2017 | 47.54 | 48.21 | 47.54 | 48.21 | 1,551 | +1.47(+3.15%) |
Jun 16, 2017 | 47.47 | 48.67 | 45.65 | 46.74 | 2,846 | -0.62(-1.31%) |
Jun 15, 2017 | 47.00 | 47.36 | 45.88 | 47.36 | 1,071 | +0.69(+1.47%) |
Jun 14, 2017 | 46.60 | 46.96 | 46.60 | 46.67 | 860 | +0.24(+0.52%) |
Jun 13, 2017 | 45.60 | 46.43 | 45.30 | 46.43 | 1,292 | +1.61(+3.59%) |
Jun 12, 2017 | 44.90 | 44.90 | 44.82 | 44.82 | 751 | +0.14(+0.31%) |
Jun 09, 2017 | 42.58 | 44.68 | 42.58 | 44.68 | 478 | -0.90(-1.97%) |
Jun 08, 2017 | 45.59 | 45.59 | 45.09 | 45.58 | 501 | +1.01(+2.26%) |
Jun 07, 2017 | 44.57 | 44.57 | 44.57 | 44.57 | 500 | -0.87(-1.91%) |
Jun 06, 2017 | 44.00 | 47.12 | 43.14 | 45.44 | 1,462 | +1.05(+2.36%) |
Jun 05, 2017 | 44.39 | 44.39 | 44.39 | 44.39 | 694 | -0.11(-0.25%) |
Jun 02, 2017 | 42.69 | 44.50 | 42.69 | 44.50 | 1,220 | +0.00(+0.00%) |