Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.22 | 54.25 | 51.92 | 54.22 | 351,282 | +2.35(+4.53%) |
Aug 30, 2017 | 52.97 | 53.62 | 51.60 | 51.87 | 427,671 | -1.09(-2.06%) |
Aug 29, 2017 | 51.49 | 53.50 | 51.26 | 52.96 | 269,004 | +0.64(+1.22%) |
Aug 28, 2017 | 50.70 | 52.35 | 50.50 | 52.32 | 332,052 | +2.12(+4.22%) |
Aug 25, 2017 | 52.17 | 52.83 | 49.05 | 50.20 | 286,541 | -1.58(-3.05%) |
Aug 24, 2017 | 50.83 | 52.34 | 49.88 | 51.78 | 415,545 | +1.01(+1.99%) |
Aug 23, 2017 | 47.12 | 51.50 | 46.48 | 50.77 | 733,544 | +3.00(+6.28%) |
Aug 22, 2017 | 43.00 | 48.23 | 42.54 | 47.77 | 889,905 | +5.35(+12.61%) |
Aug 21, 2017 | 42.34 | 42.53 | 41.41 | 42.42 | 222,296 | +0.05(+0.12%) |
Aug 18, 2017 | 42.41 | 42.87 | 41.63 | 42.37 | 319,070 | -0.38(-0.89%) |
Aug 17, 2017 | 45.14 | 45.34 | 42.73 | 42.75 | 282,966 | -2.64(-5.82%) |
Aug 16, 2017 | 45.98 | 46.01 | 44.60 | 45.39 | 356,835 | -0.60(-1.30%) |
Aug 15, 2017 | 45.79 | 46.56 | 45.10 | 45.99 | 235,076 | +0.19(+0.41%) |
Aug 14, 2017 | 46.65 | 46.65 | 45.32 | 45.80 | 317,842 | -0.31(-0.67%) |
Aug 11, 2017 | 47.01 | 47.92 | 45.51 | 46.11 | 304,564 | -0.85(-1.81%) |
Aug 10, 2017 | 47.60 | 48.59 | 46.32 | 46.96 | 224,484 | -0.99(-2.06%) |
Aug 09, 2017 | 48.97 | 49.89 | 47.59 | 47.95 | 196,118 | -1.35(-2.74%) |
Aug 08, 2017 | 49.39 | 51.17 | 49.27 | 49.30 | 257,141 | -0.25(-0.50%) |
Aug 07, 2017 | 48.98 | 49.59 | 48.13 | 49.55 | 191,203 | +0.89(+1.83%) |
Aug 04, 2017 | 48.14 | 49.00 | 47.32 | 48.66 | 168,838 | +0.68(+1.42%) |
Aug 03, 2017 | 48.97 | 49.20 | 47.41 | 47.98 | 327,398 | -1.31(-2.66%) |
Aug 02, 2017 | 53.37 | 54.20 | 48.05 | 49.29 | 607,950 | -3.93(-7.38%) |
Aug 01, 2017 | 52.63 | 53.83 | 51.05 | 53.22 | 283,225 | +0.89(+1.70%) |
Jul 31, 2017 | 53.08 | 53.49 | 52.07 | 52.33 | 216,378 | -0.74(-1.39%) |
Jul 28, 2017 | 52.00 | 53.53 | 50.83 | 53.07 | 290,917 | +0.81(+1.55%) |
Jul 27, 2017 | 56.00 | 56.49 | 52.22 | 52.26 | 482,683 | -3.50(-6.28%) |
Jul 26, 2017 | 55.48 | 56.22 | 54.97 | 55.76 | 200,734 | +0.49(+0.89%) |
Jul 25, 2017 | 56.42 | 56.42 | 54.97 | 55.27 | 267,508 | -0.65(-1.16%) |
Jul 24, 2017 | 54.58 | 56.04 | 53.75 | 55.92 | 447,392 | +1.34(+2.46%) |
Jul 21, 2017 | 55.22 | 56.81 | 54.49 | 54.58 | 371,853 | -0.14(-0.26%) |
Jul 20, 2017 | 54.85 | 53.05 | 54.72 | 235,327 | +1.27(+2.38%) | |
Jul 19, 2017 | 53.48 | 54.61 | 52.63 | 53.45 | 234,201 | +0.42(+0.79%) |
Jul 18, 2017 | 52.78 | 53.70 | 52.50 | 53.03 | 244,185 | +0.13(+0.25%) |
Jul 17, 2017 | 52.63 | 53.27 | 52.24 | 52.90 | 223,550 | +0.67(+1.28%) |
Jul 14, 2017 | 52.99 | 53.65 | 51.75 | 52.23 | 202,529 | -0.76(-1.43%) |
Jul 13, 2017 | 53.84 | 54.01 | 51.60 | 52.99 | 668,711 | -0.70(-1.31%) |
Jul 12, 2017 | 54.35 | 54.35 | 53.04 | 53.70 | 432,548 | -0.20(-0.36%) |
Jul 11, 2017 | 53.50 | 54.78 | 52.96 | 53.89 | 325,617 | +0.95(+1.79%) |
Jul 10, 2017 | 53.59 | 53.93 | 52.58 | 52.94 | 356,671 | -0.44(-0.82%) |
Jul 07, 2017 | 55.05 | 55.05 | 52.87 | 53.38 | 397,594 | -0.39(-0.73%) |
Jul 06, 2017 | 55.98 | 56.03 | 52.92 | 53.77 | 652,125 | -2.21(-3.96%) |
Jul 05, 2017 | 50.68 | 56.20 | 50.68 | 55.98 | 1,210,019 | +4.92(+9.65%) |
Jul 03, 2017 | 51.00 | 51.13 | 49.36 | 51.06 | 352,773 | +0.39(+0.77%) |
Jun 30, 2017 | 51.49 | 49.95 | 50.67 | 441,968 | -0.12(-0.24%) | |
Jun 29, 2017 | 51.44 | 51.62 | 50.27 | 50.79 | 489,596 | -0.52(-1.02%) |
Jun 28, 2017 | 50.03 | 51.63 | 48.87 | 51.31 | 542,182 | +2.07(+4.21%) |
Jun 27, 2017 | 52.21 | 52.51 | 48.97 | 49.24 | 1,009,798 | -2.99(-5.72%) |
Jun 26, 2017 | 50.00 | 52.67 | 49.41 | 52.23 | 606,341 | +2.23(+4.46%) |
Jun 23, 2017 | 50.14 | 50.00 | 2,255,464 | +2.21(+4.62%) | ||
Jun 22, 2017 | 46.01 | 47.85 | 44.56 | 47.79 | 568,563 | +1.77(+3.85%) |
Jun 21, 2017 | 42.70 | 47.33 | 42.70 | 46.02 | 989,807 | +3.63(+8.56%) |
Jun 20, 2017 | 40.91 | 42.58 | 40.57 | 42.39 | 685,712 | +1.64(+4.02%) |
Jun 19, 2017 | 40.05 | 41.35 | 39.98 | 40.75 | 498,644 | +0.85(+2.13%) |
Jun 16, 2017 | 38.66 | 39.93 | 38.65 | 39.90 | 1,067,375 | +0.92(+2.36%) |
Jun 15, 2017 | 38.43 | 39.78 | 37.01 | 38.98 | 261,427 | +0.15(+0.39%) |
Jun 14, 2017 | 36.95 | 38.96 | 36.94 | 38.83 | 542,081 | +1.80(+4.86%) |
Jun 13, 2017 | 36.01 | 37.57 | 35.50 | 37.03 | 626,833 | +1.05(+2.92%) |
Jun 12, 2017 | 35.56 | 36.77 | 34.66 | 35.98 | 414,032 | +0.57(+1.61%) |
Jun 09, 2017 | 36.75 | 37.29 | 35.00 | 35.41 | 497,884 | -1.29(-3.51%) |
Jun 08, 2017 | 37.57 | 37.63 | 36.10 | 36.70 | 338,721 | -0.93(-2.47%) |
Jun 07, 2017 | 37.60 | 37.81 | 36.90 | 37.63 | 420,688 | +0.03(+0.08%) |
Jun 06, 2017 | 37.36 | 37.67 | 36.80 | 37.60 | 602,775 | +0.65(+1.76%) |
Jun 05, 2017 | 39.75 | 39.95 | 35.19 | 36.95 | 1,030,198 | -2.91(-7.30%) |
Jun 02, 2017 | 38.45 | 39.96 | 38.17 | 39.86 | 439,963 | +1.64(+4.29%) |