Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.08 | 43.08 | 41.80 | 41.83 | 84,377 | -1.42(-3.28%) |
Aug 30, 2017 | 43.31 | 43.45 | 43.08 | 43.25 | 33,161 | -0.01(-0.02%) |
Aug 29, 2017 | 41.72 | 43.54 | 41.71 | 43.26 | 104,670 | +0.31(+0.72%) |
Aug 28, 2017 | 44.42 | 44.43 | 42.91 | 42.95 | 122,399 | -2.15(-4.77%) |
Aug 25, 2017 | 45.07 | 46.75 | 44.79 | 45.10 | 128,839 | -0.53(-1.16%) |
Aug 24, 2017 | 45.45 | 45.73 | 45.25 | 45.63 | 26,700 | +0.44(+0.97%) |
Aug 23, 2017 | 45.37 | 45.54 | 45.16 | 45.19 | 30,024 | -0.46(-1.01%) |
Aug 22, 2017 | 45.27 | 46.01 | 45.27 | 45.65 | 67,270 | +0.62(+1.38%) |
Aug 21, 2017 | 45.30 | 45.30 | 44.79 | 45.03 | 62,738 | -0.54(-1.18%) |
Aug 18, 2017 | 44.32 | 45.82 | 44.16 | 45.57 | 171,751 | +0.24(+0.53%) |
Aug 17, 2017 | 45.58 | 46.19 | 45.25 | 45.33 | 96,733 | -0.76(-1.65%) |
Aug 16, 2017 | 47.44 | 47.48 | 45.87 | 46.09 | 138,431 | -1.02(-2.17%) |
Aug 15, 2017 | 47.54 | 47.54 | 46.82 | 47.11 | 106,483 | +1.03(+2.24%) |
Aug 14, 2017 | 45.92 | 46.19 | 45.69 | 46.08 | 80,190 | +1.01(+2.24%) |
Aug 11, 2017 | 45.64 | 45.89 | 45.03 | 45.07 | 56,610 | -0.61(-1.34%) |
Aug 10, 2017 | 45.79 | 45.84 | 45.43 | 45.68 | 123,512 | -1.06(-2.27%) |
Aug 09, 2017 | 47.04 | 47.33 | 46.46 | 46.74 | 173,531 | -1.74(-3.59%) |
Aug 08, 2017 | 48.33 | 49.56 | 48.24 | 48.48 | 137,118 | -0.46(-0.94%) |
Aug 07, 2017 | 49.06 | 49.06 | 48.60 | 48.94 | 63,190 | +0.14(+0.29%) |
Aug 04, 2017 | 48.35 | 49.18 | 48.28 | 48.80 | 121,856 | +1.21(+2.54%) |
Aug 03, 2017 | 47.91 | 47.91 | 47.35 | 47.59 | 100,577 | -0.22(-0.46%) |
Aug 02, 2017 | 47.66 | 47.88 | 47.14 | 47.81 | 37,739 | +0.29(+0.61%) |
Aug 01, 2017 | 47.58 | 47.64 | 46.97 | 47.52 | 42,946 | +0.06(+0.13%) |
Jul 31, 2017 | 47.72 | 47.79 | 47.41 | 47.46 | 38,884 | -0.07(-0.15%) |
Jul 28, 2017 | 48.12 | 48.17 | 47.35 | 47.53 | 74,647 | -1.05(-2.16%) |
Jul 27, 2017 | 48.18 | 49.19 | 48.18 | 48.58 | 73,306 | +0.13(+0.27%) |
Jul 26, 2017 | 50.13 | 50.14 | 48.13 | 48.45 | 84,688 | -1.23(-2.48%) |
Jul 25, 2017 | 49.59 | 49.84 | 49.23 | 49.68 | 141,497 | +0.55(+1.13%) |
Jul 24, 2017 | 48.89 | 49.31 | 48.89 | 49.13 | 81,447 | -0.14(-0.28%) |
Jul 21, 2017 | 49.64 | 49.90 | 49.12 | 49.27 | 48,917 | -1.29(-2.55%) |
Jul 20, 2017 | 50.96 | 50.98 | 50.07 | 50.56 | 46,592 | -0.18(-0.35%) |
Jul 19, 2017 | 50.60 | 51.02 | 50.50 | 50.74 | 58,548 | +0.04(+0.08%) |
Jul 18, 2017 | 50.88 | 51.00 | 50.36 | 50.70 | 88,297 | -1.04(-2.01%) |
Jul 17, 2017 | 51.62 | 51.88 | 51.50 | 51.74 | 58,827 | -0.74(-1.41%) |
Jul 14, 2017 | 52.12 | 52.62 | 51.88 | 52.48 | 79,941 | -1.34(-2.49%) |
Jul 13, 2017 | 53.54 | 54.01 | 53.54 | 53.82 | 38,572 | +0.32(+0.60%) |
Jul 12, 2017 | 53.21 | 53.68 | 53.13 | 53.50 | 45,583 | -0.56(-1.04%) |
Jul 11, 2017 | 54.63 | 55.06 | 53.90 | 54.06 | 42,501 | -0.21(-0.39%) |
Jul 10, 2017 | 54.96 | 55.21 | 53.92 | 54.27 | 73,802 | -0.30(-0.55%) |
Jul 07, 2017 | 53.96 | 55.20 | 53.96 | 54.57 | 121,665 | +1.63(+3.08%) |
Jul 06, 2017 | 52.88 | 53.24 | 52.79 | 52.94 | 71,176 | +0.05(+0.09%) |
Jul 05, 2017 | 53.75 | 53.80 | 52.69 | 52.89 | 46,258 | -0.63(-1.18%) |
Jul 03, 2017 | 52.89 | 53.66 | 52.46 | 53.52 | 63,782 | +2.62(+5.15%) |
Jun 30, 2017 | 50.85 | 50.95 | 50.47 | 50.90 | 38,605 | +0.39(+0.77%) |
Jun 29, 2017 | 51.01 | 51.09 | 50.22 | 50.51 | 36,848 | +0.72(+1.45%) |
Jun 28, 2017 | 49.64 | 50.06 | 49.64 | 49.79 | 43,442 | -0.09(-0.18%) |
Jun 27, 2017 | 49.81 | 50.26 | 49.63 | 49.88 | 57,596 | -0.59(-1.18%) |
Jun 26, 2017 | 50.52 | 50.71 | 50.32 | 50.47 | 26,686 | +1.41(+2.88%) |
Jun 23, 2017 | 49.19 | 49.06 | 42,349 | -0.67(-1.35%) | ||
Jun 22, 2017 | 49.47 | 50.01 | 49.41 | 49.73 | 70,045 | -0.49(-0.98%) |
Jun 21, 2017 | 50.68 | 50.68 | 50.11 | 50.22 | 39,876 | -0.44(-0.86%) |
Jun 20, 2017 | 50.35 | 50.81 | 50.30 | 50.66 | 58,136 | +0.31(+0.62%) |
Jun 19, 2017 | 49.86 | 50.45 | 49.83 | 50.35 | 66,999 | +1.12(+2.27%) |
Jun 16, 2017 | 49.22 | 49.30 | 49.06 | 49.23 | 18,046 | +0.04(+0.08%) |
Jun 15, 2017 | 49.34 | 49.45 | 49.06 | 49.19 | 63,005 | +0.61(+1.26%) |
Jun 14, 2017 | 46.61 | 48.86 | 45.52 | 48.58 | 331,210 | +0.77(+1.61%) |
Jun 13, 2017 | 48.51 | 48.51 | 47.60 | 47.81 | 108,597 | -0.20(-0.42%) |
Jun 12, 2017 | 48.02 | 48.08 | 47.67 | 48.01 | 40,739 | +0.26(+0.54%) |
Jun 09, 2017 | 47.93 | 47.93 | 47.36 | 47.75 | 131,474 | +1.25(+2.70%) |
Jun 08, 2017 | 46.03 | 47.22 | 46.03 | 46.50 | 125,284 | +0.88(+1.93%) |
Jun 07, 2017 | 45.29 | 46.07 | 44.83 | 45.62 | 85,879 | +0.75(+1.67%) |
Jun 06, 2017 | 44.88 | 45.29 | 44.60 | 44.87 | 69,256 | -1.56(-3.36%) |
Jun 05, 2017 | 46.24 | 46.64 | 46.24 | 46.43 | 27,238 | -0.15(-0.32%) |
Jun 02, 2017 | 46.88 | 47.01 | 46.50 | 46.58 | 39,953 | -1.13(-2.37%) |