Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 50.05 | 50.11 | 49.75 | 49.80 | 346,853 | -0.50(-0.99%) |
Aug 30, 2017 | 50.65 | 50.65 | 50.17 | 50.30 | 32,934 | -0.89(-1.73%) |
Aug 29, 2017 | 51.45 | 51.50 | 51.14 | 51.19 | 79,161 | +0.29(+0.56%) |
Aug 28, 2017 | 50.60 | 50.90 | 50.60 | 50.90 | 410,209 | +0.02(+0.04%) |
Aug 25, 2017 | 50.75 | 50.89 | 50.75 | 50.88 | 12,005 | +0.68(+1.35%) |
Aug 24, 2017 | 50.20 | 50.29 | 50.00 | 50.20 | 52,255 | +0.13(+0.26%) |
Aug 23, 2017 | 50.52 | 50.52 | 50.00 | 50.07 | 32,990 | -0.18(-0.36%) |
Aug 22, 2017 | 50.27 | 50.49 | 50.20 | 50.25 | 21,196 | +0.25(+0.50%) |
Aug 21, 2017 | 50.50 | 50.50 | 49.65 | 50.00 | 8,617 | +0.10(+0.20%) |
Aug 18, 2017 | 49.65 | 49.91 | 49.65 | 49.90 | 5,385 | +0.39(+0.79%) |
Aug 17, 2017 | 50.10 | 50.34 | 49.51 | 49.51 | 82,675 | +0.43(+0.88%) |
Aug 16, 2017 | 48.45 | 49.08 | 48.45 | 49.08 | 6,880 | -0.24(-0.49%) |
Aug 15, 2017 | 49.10 | 49.70 | 49.10 | 49.32 | 4,766 | -0.78(-1.56%) |
Aug 14, 2017 | 50.52 | 50.52 | 49.95 | 50.10 | 7,522 | +0.38(+0.75%) |
Aug 11, 2017 | 49.00 | 50.20 | 48.83 | 49.73 | 7,663 | +0.63(+1.29%) |
Aug 10, 2017 | 49.95 | 50.18 | 49.09 | 49.09 | 8,198 | -0.93(-1.86%) |
Aug 09, 2017 | 50.05 | 50.05 | 49.75 | 50.02 | 4,704 | +0.06(+0.12%) |
Aug 08, 2017 | 49.38 | 49.96 | 48.70 | 49.96 | 36,662 | +0.33(+0.67%) |
Aug 07, 2017 | 49.55 | 49.62 | 49.40 | 49.62 | 1,421 | -0.34(-0.69%) |
Aug 04, 2017 | 49.35 | 50.01 | 49.35 | 49.97 | 8,065 | -0.03(-0.06%) |
Aug 03, 2017 | 49.62 | 50.00 | 49.51 | 50.00 | 3,258 | +0.27(+0.53%) |
Aug 02, 2017 | 49.99 | 49.99 | 49.50 | 49.73 | 3,678 | +0.20(+0.41%) |
Aug 01, 2017 | 49.50 | 49.66 | 49.50 | 49.53 | 5,303 | -0.47(-0.94%) |
Jul 31, 2017 | 49.80 | 50.00 | 49.70 | 50.00 | 32,004 | +0.16(+0.32%) |
Jul 28, 2017 | 49.83 | 49.84 | 49.70 | 49.84 | 1,831 | +1.04(+2.13%) |
Jul 27, 2017 | 47.13 | 48.83 | 47.13 | 48.80 | 7,436 | +2.84(+6.18%) |
Jul 26, 2017 | 46.75 | 46.75 | 45.89 | 45.96 | 39,960 | -0.95(-2.03%) |
Jul 25, 2017 | 46.93 | 46.93 | 46.90 | 46.91 | 4,947 | -0.09(-0.19%) |
Jul 24, 2017 | 46.80 | 47.00 | 46.80 | 47.00 | 11,045 | +0.50(+1.08%) |
Jul 21, 2017 | 46.60 | 46.90 | 46.50 | 46.50 | 6,569 | +0.20(+0.43%) |
Jul 20, 2017 | 46.06 | 46.50 | 46.06 | 46.30 | 19,740 | +0.30(+0.65%) |
Jul 19, 2017 | 45.80 | 46.40 | 45.21 | 46.00 | 2,205 | +0.62(+1.37%) |
Jul 18, 2017 | 45.56 | 45.56 | 44.98 | 45.38 | 4,938 | +0.76(+1.70%) |
Jul 17, 2017 | 44.62 | 45.38 | 44.62 | 44.62 | 3,796 | -0.53(-1.17%) |
Jul 14, 2017 | 44.56 | 45.56 | 44.56 | 45.15 | 6,357 | -0.06(-0.13%) |
Jul 13, 2017 | 45.19 | 45.21 | 44.66 | 45.21 | 6,091 | -0.11(-0.24%) |
Jul 12, 2017 | 44.90 | 45.34 | 44.90 | 45.32 | 68,285 | +0.85(+1.91%) |
Jul 11, 2017 | 44.58 | 44.80 | 44.13 | 44.47 | 4,503 | +0.22(+0.50%) |
Jul 10, 2017 | 44.08 | 44.25 | 43.91 | 44.25 | 3,811 | +0.26(+0.58%) |
Jul 07, 2017 | 43.50 | 44.09 | 43.50 | 43.99 | 65,474 | +0.50(+1.16%) |
Jul 06, 2017 | 43.50 | 44.03 | 43.42 | 43.49 | 215,437 | +0.37(+0.86%) |
Jul 05, 2017 | 42.96 | 43.12 | 42.91 | 43.12 | 79,999 | -0.78(-1.78%) |
Jul 03, 2017 | 43.55 | 43.90 | 43.55 | 43.90 | 1,702 | -0.10(-0.23%) |
Jun 30, 2017 | 43.87 | 44.00 | 43.73 | 44.00 | 5,425 | +0.13(+0.30%) |
Jun 29, 2017 | 44.00 | 44.00 | 43.49 | 43.87 | 62,317 | -0.05(-0.11%) |
Jun 28, 2017 | 43.55 | 44.00 | 43.55 | 43.92 | 23,248 | +0.08(+0.18%) |
Jun 27, 2017 | 43.93 | 43.93 | 43.77 | 43.84 | 69,006 | +0.47(+1.07%) |
Jun 26, 2017 | 44.00 | 44.00 | 43.34 | 43.38 | 17,645 | -0.22(-0.49%) |
Jun 23, 2017 | 43.43 | 43.65 | 43.43 | 43.59 | 3,230 | -0.12(-0.27%) |
Jun 22, 2017 | 43.64 | 43.72 | 43.64 | 43.71 | 3,361 | +0.60(+1.39%) |
Jun 21, 2017 | 42.99 | 43.16 | 42.97 | 43.11 | 37,916 | -0.28(-0.65%) |
Jun 20, 2017 | 42.65 | 43.57 | 42.65 | 43.39 | 30,616 | +0.70(+1.64%) |
Jun 19, 2017 | 42.67 | 42.94 | 42.64 | 42.69 | 53,154 | +0.40(+0.95%) |
Jun 16, 2017 | 42.28 | 42.32 | 42.27 | 42.29 | 16,423 | +0.02(+0.05%) |
Jun 15, 2017 | 42.18 | 42.27 | 42.03 | 42.27 | 7,646 | -0.84(-1.95%) |
Jun 14, 2017 | 43.26 | 43.40 | 43.03 | 43.11 | 160,128 | +0.16(+0.37%) |
Jun 13, 2017 | 43.14 | 43.15 | 42.76 | 42.95 | 477,703 | -0.20(-0.46%) |
Jun 12, 2017 | 42.98 | 43.50 | 42.98 | 43.15 | 72,778 | +0.53(+1.24%) |
Jun 09, 2017 | 42.69 | 42.97 | 42.57 | 42.62 | 4,725 | -0.51(-1.18%) |
Jun 08, 2017 | 42.95 | 43.13 | 42.95 | 43.13 | 66,673 | +0.12(+0.28%) |
Jun 07, 2017 | 43.25 | 43.25 | 42.96 | 43.01 | 9,766 | +0.67(+1.58%) |
Jun 06, 2017 | 42.27 | 42.44 | 42.27 | 42.34 | 7,388 | -0.82(-1.90%) |
Jun 05, 2017 | 43.15 | 43.25 | 43.15 | 43.16 | 113,437 | +0.20(+0.47%) |
Jun 02, 2017 | 42.31 | 42.96 | 42.31 | 42.96 | 3,530 | +1.37(+3.28%) |