Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.10 | 59.90 | 44.30 | 53.20 | 9,531 | +11.00(+26.07%) |
Aug 30, 2017 | 41.10 | 42.20 | 41.10 | 42.20 | 1,029 | -0.80(-1.86%) |
Aug 29, 2017 | 43.00 | 43.10 | 43.00 | 43.00 | 620 | -0.60(-1.38%) |
Aug 28, 2017 | 44.60 | 44.60 | 43.00 | 43.60 | 2,039 | +0.70(+1.63%) |
Aug 24, 2017 | 42.90 | 42.90 | 42.90 | 8 | -2.60(-5.71%) | |
Aug 23, 2017 | 43.69 | 46.70 | 43.56 | 45.50 | 164 | +1.87(+4.27%) |
Aug 22, 2017 | 43.90 | 43.90 | 43.52 | 43.63 | 395 | +0.43(+1.01%) |
Aug 21, 2017 | 43.30 | 44.15 | 42.98 | 43.20 | 950 | -0.20(-0.46%) |
Aug 18, 2017 | 43.40 | 43.40 | 43.00 | 43.40 | 344 | -0.60(-1.36%) |
Aug 17, 2017 | 45.10 | 45.20 | 43.90 | 44.00 | 546 | -0.20(-0.45%) |
Aug 16, 2017 | 47.70 | 47.70 | 44.20 | 44.20 | 782 | -4.34(-8.94%) |
Aug 15, 2017 | 48.80 | 48.80 | 48.20 | 48.54 | 401 | -0.86(-1.74%) |
Aug 14, 2017 | 47.30 | 49.40 | 47.30 | 49.40 | 1,714 | +3.90(+8.57%) |
Aug 11, 2017 | 43.00 | 46.00 | 43.00 | 45.50 | 497 | +2.70(+6.31%) |
Aug 10, 2017 | 46.20 | 46.20 | 41.70 | 42.80 | 1,651 | -4.70(-9.89%) |
Aug 09, 2017 | 46.90 | 47.62 | 45.80 | 47.50 | 574 | -1.85(-3.75%) |
Aug 08, 2017 | 46.50 | 51.00 | 46.50 | 49.35 | 786 | +2.65(+5.68%) |
Aug 07, 2017 | 48.60 | 48.80 | 46.37 | 46.70 | 2,101 | -5.60(-10.71%) |
Aug 04, 2017 | 53.70 | 53.90 | 52.10 | 52.30 | 155 | +1.00(+1.95%) |
Aug 03, 2017 | 53.50 | 53.50 | 51.00 | 51.30 | 684 | -2.30(-4.29%) |
Aug 02, 2017 | 55.20 | 55.20 | 53.31 | 53.60 | 649 | -2.30(-4.11%) |
Aug 01, 2017 | 55.25 | 56.20 | 55.20 | 55.90 | 410 | -0.60(-1.06%) |
Jul 31, 2017 | 56.23 | 56.50 | 55.28 | 56.50 | 525 | +0.40(+0.71%) |
Jul 28, 2017 | 56.82 | 56.82 | 55.50 | 56.10 | 750 | -1.60(-2.77%) |
Jul 27, 2017 | 56.20 | 57.70 | 56.00 | 57.70 | 269 | +0.80(+1.41%) |
Jul 26, 2017 | 57.41 | 57.41 | 56.00 | 56.90 | 921 | -0.50(-0.87%) |
Jul 25, 2017 | 56.20 | 58.00 | 56.00 | 57.40 | 431 | +0.90(+1.59%) |
Jul 24, 2017 | 57.20 | 58.00 | 56.00 | 56.50 | 1,105 | -1.10(-1.91%) |
Jul 21, 2017 | 58.10 | 58.10 | 57.00 | 57.60 | 316 | +0.20(+0.35%) |
Jul 20, 2017 | 56.90 | 57.50 | 56.01 | 57.40 | 462 | -0.20(-0.35%) |
Jul 19, 2017 | 58.20 | 58.40 | 57.50 | 57.60 | 2,512 | -0.80(-1.37%) |
Jul 18, 2017 | 59.00 | 59.59 | 58.10 | 58.40 | 753 | -1.42(-2.38%) |
Jul 17, 2017 | 58.70 | 59.82 | 58.70 | 59.82 | 740 | +0.32(+0.54%) |
Jul 14, 2017 | 59.30 | 60.30 | 58.50 | 59.50 | 1,134 | +0.30(+0.51%) |
Jul 13, 2017 | 58.80 | 60.10 | 58.80 | 59.20 | 609 | -1.30(-2.15%) |
Jul 12, 2017 | 60.00 | 60.50 | 58.80 | 60.50 | 483 | +0.55(+0.92%) |
Jul 11, 2017 | 60.00 | 60.10 | 59.70 | 59.95 | 256 | -0.65(-1.07%) |
Jul 10, 2017 | 60.70 | 60.90 | 59.50 | 60.60 | 1,665 | -0.10(-0.16%) |
Jul 07, 2017 | 61.50 | 61.50 | 60.30 | 60.70 | 425 | +0.30(+0.50%) |
Jul 06, 2017 | 61.40 | 61.40 | 60.30 | 60.40 | 443 | -1.90(-3.05%) |
Jul 05, 2017 | 61.10 | 63.60 | 61.10 | 62.30 | 4,010 | +1.60(+2.64%) |
Jul 03, 2017 | 60.50 | 61.50 | 60.10 | 60.70 | 592 | -0.40(-0.65%) |
Jun 30, 2017 | 61.90 | 62.20 | 60.40 | 61.10 | 1,935 | -0.80(-1.29%) |
Jun 29, 2017 | 61.60 | 63.10 | 60.40 | 61.90 | 1,376 | +0.50(+0.81%) |
Jun 28, 2017 | 60.80 | 63.70 | 60.50 | 61.40 | 2,449 | -0.10(-0.16%) |
Jun 27, 2017 | 60.50 | 61.80 | 59.90 | 61.50 | 1,094 | +0.60(+0.99%) |
Jun 26, 2017 | 60.20 | 60.90 | 58.80 | 60.90 | 2,054 | -0.10(-0.16%) |
Jun 23, 2017 | 60.50 | 62.10 | 60.40 | 61.00 | 2,485 | +1.00(+1.67%) |
Jun 22, 2017 | 59.10 | 60.60 | 59.10 | 60.00 | 1,143 | -0.40(-0.66%) |
Jun 21, 2017 | 60.70 | 60.70 | 59.48 | 60.40 | 2,539 | +0.10(+0.17%) |
Jun 20, 2017 | 61.10 | 61.20 | 60.30 | 60.30 | 2,157 | -0.80(-1.31%) |
Jun 19, 2017 | 62.40 | 62.60 | 60.10 | 61.10 | 1,988 | -0.20(-0.33%) |
Jun 16, 2017 | 60.40 | 62.20 | 60.40 | 61.30 | 252 | +1.20(+2.00%) |
Jun 15, 2017 | 61.50 | 61.50 | 60.10 | 60.10 | 2,059 | -1.10(-1.80%) |
Jun 14, 2017 | 62.70 | 63.10 | 60.10 | 61.20 | 4,079 | +0.40(+0.66%) |
Jun 13, 2017 | 61.70 | 62.00 | 60.50 | 60.80 | 953 | -1.70(-2.72%) |
Jun 12, 2017 | 61.50 | 62.50 | 60.90 | 62.50 | 786 | +0.50(+0.81%) |
Jun 09, 2017 | 62.40 | 62.43 | 60.10 | 62.00 | 1,810 | -0.80(-1.27%) |
Jun 08, 2017 | 63.90 | 63.90 | 61.00 | 62.80 | 2,877 | -1.10(-1.72%) |
Jun 07, 2017 | 64.70 | 64.70 | 63.50 | 63.90 | 485 | -0.19(-0.30%) |
Jun 06, 2017 | 66.90 | 66.90 | 62.50 | 64.09 | 2,224 | -0.21(-0.32%) |
Jun 05, 2017 | 63.60 | 64.30 | 62.00 | 64.30 | 729 | -0.10(-0.16%) |
Jun 02, 2017 | 64.90 | 64.95 | 63.10 | 64.40 | 712 | +0.10(+0.16%) |