Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 41.22 | 41.22 | 38.50 | 38.50 | 733 | -0.20(-0.52%) |
Aug 30, 2017 | 41.50 | 41.50 | 38.70 | 38.70 | 1,158 | -1.70(-4.21%) |
Aug 29, 2017 | 36.70 | 42.00 | 36.70 | 40.40 | 6,934 | +3.30(+8.89%) |
Aug 28, 2017 | 38.38 | 38.38 | 37.00 | 37.10 | 875 | -0.86(-2.27%) |
Aug 25, 2017 | 36.99 | 38.00 | 36.30 | 37.96 | 8,402 | +1.21(+3.29%) |
Aug 24, 2017 | 38.40 | 38.74 | 36.25 | 36.75 | 26,394 | -1.55(-4.05%) |
Aug 23, 2017 | 38.52 | 38.52 | 38.16 | 38.30 | 2,623 | -0.20(-0.52%) |
Aug 22, 2017 | 38.75 | 39.11 | 38.45 | 38.50 | 2,597 | +0.09(+0.23%) |
Aug 21, 2017 | 40.74 | 40.74 | 38.41 | 38.41 | 1,229 | -2.56(-6.25%) |
Aug 18, 2017 | 38.50 | 40.97 | 38.50 | 40.97 | 1,797 | +2.56(+6.66%) |
Aug 17, 2017 | 39.20 | 39.20 | 38.41 | 38.41 | 2,762 | -0.84(-2.14%) |
Aug 16, 2017 | 39.44 | 39.50 | 39.05 | 39.25 | 897 | +0.10(+0.26%) |
Aug 15, 2017 | 39.64 | 39.70 | 39.06 | 39.15 | 851 | +0.15(+0.38%) |
Aug 14, 2017 | 39.17 | 39.26 | 39.05 | 39.00 | 1,489 | -0.26(-0.66%) |
Aug 11, 2017 | 39.21 | 39.27 | 39.20 | 39.26 | 688 | +0.25(+0.64%) |
Aug 10, 2017 | 40.09 | 40.14 | 39.01 | 39.01 | 3,569 | -1.78(-4.36%) |
Aug 09, 2017 | 40.80 | 40.80 | 40.11 | 40.79 | 636 | -0.49(-1.19%) |
Aug 08, 2017 | 40.01 | 41.28 | 40.01 | 41.28 | 983 | +1.28(+3.20%) |
Aug 07, 2017 | 40.00 | 40.21 | 40.00 | 40.00 | 1,458 | +1.64(+4.28%) |
Aug 04, 2017 | 38.15 | 38.40 | 38.15 | 38.36 | 917 | +0.07(+0.18%) |
Aug 03, 2017 | 39.10 | 39.10 | 38.06 | 38.29 | 1,096 | -1.31(-3.31%) |
Aug 02, 2017 | 39.51 | 39.79 | 39.50 | 39.60 | 641 | +0.10(+0.25%) |
Aug 01, 2017 | 41.30 | 41.30 | 39.50 | 39.50 | 1,977 | -2.24(-5.37%) |
Jul 31, 2017 | 39.99 | 41.74 | 39.99 | 41.74 | 1,907 | +2.73(+7.00%) |
Jul 28, 2017 | 38.87 | 39.70 | 38.87 | 39.01 | 721 | -0.49(-1.24%) |
Jul 27, 2017 | 38.53 | 39.50 | 38.53 | 39.50 | 1,348 | +0.74(+1.91%) |
Jul 26, 2017 | 39.30 | 39.30 | 38.71 | 38.76 | 814 | -0.94(-2.37%) |
Jul 25, 2017 | 41.88 | 41.88 | 38.40 | 39.70 | 993 | -2.03(-4.86%) |
Jul 24, 2017 | 38.20 | 41.73 | 37.30 | 41.73 | 1,353 | +3.93(+10.40%) |
Jul 21, 2017 | 39.11 | 39.16 | 37.80 | 37.80 | 1,301 | -1.20(-3.08%) |
Jul 20, 2017 | 40.25 | 40.25 | 38.48 | 39.00 | 6,496 | -1.21(-3.01%) |
Jul 19, 2017 | 41.35 | 41.35 | 40.15 | 40.21 | 1,735 | -1.57(-3.76%) |
Jul 18, 2017 | 40.69 | 41.88 | 40.01 | 41.78 | 2,733 | +0.64(+1.56%) |
Jul 17, 2017 | 41.20 | 41.20 | 40.40 | 41.14 | 949 | -0.74(-1.77%) |
Jul 14, 2017 | 40.24 | 41.88 | 40.20 | 41.88 | 2,592 | +1.75(+4.36%) |
Jul 13, 2017 | 41.50 | 41.66 | 39.80 | 40.13 | 4,087 | -1.87(-4.45%) |
Jul 12, 2017 | 39.00 | 42.64 | 39.00 | 42.00 | 4,190 | +3.19(+8.22%) |
Jul 11, 2017 | 39.56 | 39.97 | 38.41 | 38.81 | 5,535 | -1.18(-2.95%) |
Jul 10, 2017 | 42.45 | 42.45 | 39.51 | 39.99 | 5,085 | -2.91(-6.78%) |
Jul 07, 2017 | 44.50 | 44.50 | 41.00 | 42.90 | 4,393 | -2.00(-4.45%) |
Jul 06, 2017 | 48.00 | 48.00 | 42.60 | 44.90 | 1,423 | -0.98(-2.14%) |
Jul 05, 2017 | 48.03 | 48.03 | 41.01 | 45.88 | 11,861 | -2.47(-5.11%) |
Jul 03, 2017 | 43.00 | 48.49 | 40.60 | 48.35 | 7,050 | +5.48(+12.77%) |
Jun 30, 2017 | 42.10 | 43.40 | 42.10 | 42.88 | 5,572 | -0.02(-0.06%) |
Jun 29, 2017 | 41.69 | 43.20 | 41.69 | 42.90 | 9,914 | +1.10(+2.63%) |
Jun 28, 2017 | 41.00 | 41.93 | 40.51 | 41.80 | 23,558 | +2.80(+7.18%) |
Jun 27, 2017 | 39.11 | 39.81 | 38.81 | 39.00 | 4,812 | +0.90(+2.36%) |
Jun 26, 2017 | 35.74 | 38.99 | 35.74 | 38.10 | 10,951 | +2.40(+6.72%) |
Jun 23, 2017 | 33.19 | 36.89 | 33.19 | 35.70 | 11,865 | +3.20(+9.85%) |
Jun 22, 2017 | 30.08 | 33.31 | 30.08 | 32.50 | 5,215 | +2.48(+8.28%) |
Jun 21, 2017 | 31.52 | 31.52 | 28.00 | 30.02 | 16,219 | -1.59(-5.02%) |
Jun 20, 2017 | 34.00 | 34.00 | 31.60 | 31.60 | 6,197 | -2.11(-6.26%) |
Jun 19, 2017 | 37.75 | 37.75 | 33.16 | 33.71 | 5,895 | -3.09(-8.40%) |
Jun 16, 2017 | 35.50 | 38.33 | 33.28 | 36.80 | 11,173 | +1.47(+4.18%) |
Jun 15, 2017 | 34.30 | 36.00 | 34.30 | 35.33 | 8,379 | +1.03(+2.99%) |
Jun 14, 2017 | 38.00 | 38.00 | 34.00 | 34.30 | 21,278 | -3.14(-8.39%) |
Jun 13, 2017 | 42.00 | 42.26 | 37.03 | 37.44 | 7,539 | -4.89(-11.55%) |
Jun 12, 2017 | 42.78 | 44.98 | 42.03 | 42.33 | 7,433 | -1.17(-2.69%) |
Jun 09, 2017 | 42.99 | 43.50 | 42.50 | 43.50 | 6,185 | +0.18(+0.42%) |
Jun 08, 2017 | 42.08 | 43.58 | 42.08 | 43.32 | 3,887 | +1.13(+2.68%) |
Jun 07, 2017 | 43.75 | 44.24 | 42.00 | 42.19 | 12,897 | -1.56(-3.57%) |
Jun 06, 2017 | 43.99 | 45.00 | 35.00 | 43.75 | 22,617 | +0.35(+0.81%) |
Jun 05, 2017 | 42.15 | 43.88 | 42.00 | 43.40 | 11,281 | +0.80(+1.88%) |
Jun 02, 2017 | 38.47 | 44.00 | 38.47 | 42.60 | 22,710 | +4.30(+11.23%) |