Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 47.23 | 47.24 | 47.22 | 47.22 | 1,984 | +0.42(+0.90%) |
Aug 29, 2017 | 46.80 | 46.80 | 46.80 | 0 | +0.06(+0.12%) | |
Aug 28, 2017 | 46.70 | 46.74 | 46.70 | 46.74 | 235 | -0.15(-0.32%) |
Aug 24, 2017 | 46.89 | 46.89 | 46.89 | 0 | +0.25(+0.53%) | |
Aug 17, 2017 | 46.64 | 46.64 | 46.64 | 0 | -0.66(-1.39%) | |
Aug 16, 2017 | 47.28 | 47.30 | 47.28 | 47.30 | 8,743 | +0.18(+0.38%) |
Aug 15, 2017 | 47.08 | 47.15 | 47.07 | 47.12 | 2,233 | -0.16(-0.33%) |
Aug 09, 2017 | 47.28 | 47.28 | 47.28 | 0 | -0.05(-0.10%) | |
Aug 07, 2017 | 47.32 | 59 | +0.12(+0.26%) | |||
Aug 04, 2017 | 47.16 | 47.20 | 47.16 | 47.20 | 528 | -0.26(-0.54%) |
Aug 03, 2017 | 47.46 | 47.46 | 47.46 | 47.46 | 513 | +0.39(+0.83%) |
Aug 02, 2017 | 47.07 | 47.16 | 47.07 | 47.07 | 5,252 | -0.16(-0.35%) |
Jul 31, 2017 | 47.23 | 19 | +0.00(+0.00%) | |||
Jul 27, 2017 | 47.23 | 47.23 | 47.23 | 0 | +0.10(+0.21%) | |
Jul 21, 2017 | 47.13 | 47.13 | 47.13 | 0 | +0.07(+0.15%) | |
Jul 20, 2017 | 47.45 | 47.45 | 47.06 | 47.06 | 657 | -0.13(-0.28%) |
Jul 19, 2017 | 47.10 | 47.19 | 47.10 | 47.19 | 1,107 | +0.36(+0.77%) |
Jul 18, 2017 | 46.55 | 46.83 | 46.55 | 46.83 | 1,118 | +0.04(+0.09%) |
Jul 14, 2017 | 46.78 | 32 | +0.20(+0.43%) | |||
Jul 13, 2017 | 46.57 | 46.58 | 46.57 | 46.58 | 1,762 | +0.08(+0.18%) |
Jul 12, 2017 | 46.50 | 46.50 | 46.50 | 46.50 | 633 | +0.18(+0.39%) |
Jul 10, 2017 | 46.32 | 9 | +0.16(+0.35%) | |||
Jul 07, 2017 | 46.15 | 46.15 | 46.15 | 46.15 | 219 | +0.16(+0.34%) |
Jul 06, 2017 | 46.00 | 46.00 | 46.00 | 46.00 | 219 | -0.24(-0.52%) |
Jul 03, 2017 | 46.24 | 46.24 | 46.24 | 46.24 | 24 | +0.00(+0.00%) |
Jun 30, 2017 | 46.24 | 54 | +0.35(+0.77%) | |||
Jun 29, 2017 | 46.32 | 46.32 | 45.86 | 45.89 | 1,369 | -0.51(-1.09%) |
Jun 27, 2017 | 46.39 | 2 | -0.29(-0.62%) | |||
Jun 26, 2017 | 46.70 | 46.70 | 46.68 | 46.68 | 1,214 | +0.26(+0.55%) |
Jun 23, 2017 | 46.67 | 46.67 | 46.43 | 46.43 | 1,006 | +0.00(+0.00%) |
Jun 22, 2017 | 46.57 | 46.57 | 46.39 | 46.43 | 1,478 | +0.01(+0.02%) |
Jun 21, 2017 | 46.36 | 46.42 | 46.36 | 46.42 | 301 | +0.02(+0.05%) |
Jun 20, 2017 | 46.40 | 46.40 | 46.40 | 46.40 | 154 | +0.02(+0.04%) |
Jun 15, 2017 | 46.38 | 34 | +0.36(+0.79%) | |||
Jun 12, 2017 | 46.01 | 46.01 | 46.01 | 0 | +0.03(+0.06%) | |
Jun 09, 2017 | 45.98 | 45.98 | 45.98 | 45.98 | 1,338 | -0.31(-0.68%) |
Jun 08, 2017 | 46.32 | 46.34 | 46.30 | 46.30 | 7,491 | +0.15(+0.32%) |
Jun 06, 2017 | 46.15 | 1 | -0.15(-0.33%) |