Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.15 | 45.51 | 44.55 | 45.06 | 6,986 | +0.46(+1.03%) |
Aug 30, 2017 | 44.60 | 44.60 | 44.60 | 44.60 | 2,000 | -0.10(-0.22%) |
Aug 29, 2017 | 44.77 | 44.85 | 44.70 | 44.70 | 1,648 | -0.55(-1.22%) |
Aug 25, 2017 | 45.25 | 45.25 | 45.25 | 0 | +0.04(+0.09%) | |
Aug 24, 2017 | 45.21 | 45.21 | 45.21 | 45.21 | 1,000 | +0.21(+0.47%) |
Aug 23, 2017 | 45.03 | 45.03 | 45.00 | 45.00 | 800 | +0.42(+0.94%) |
Aug 21, 2017 | 44.58 | 44.58 | 44.58 | 0 | -0.48(-1.06%) | |
Aug 18, 2017 | 45.06 | 45.06 | 45.06 | 45.06 | 100 | +1.06(+2.40%) |
Aug 17, 2017 | 44.00 | 44.60 | 43.91 | 44.00 | 2,484 | -1.60(-3.51%) |
Aug 15, 2017 | 45.60 | 45.60 | 45.60 | 0 | -0.19(-0.41%) | |
Aug 14, 2017 | 45.79 | 45.79 | 45.79 | 45.79 | 361 | -0.46(-0.99%) |
Aug 11, 2017 | 46.25 | 46.25 | 46.25 | 46.25 | 525 | -0.16(-0.34%) |
Aug 10, 2017 | 46.46 | 46.46 | 46.41 | 46.41 | 200 | -1.79(-3.72%) |
Aug 02, 2017 | 48.20 | 48.20 | 48.20 | 0 | +0.05(+0.10%) | |
Jul 31, 2017 | 48.15 | 48.15 | 48.15 | 10 | +0.50(+1.05%) | |
Jul 26, 2017 | 47.65 | 47.65 | 47.65 | 2,035 | +2.47(+5.47%) | |
Jul 25, 2017 | 45.60 | 45.60 | 45.18 | 45.18 | 6,000 | -0.68(-1.48%) |
Jul 24, 2017 | 45.86 | 45.86 | 45.86 | 45.86 | 410 | -0.88(-1.88%) |
Jul 20, 2017 | 46.74 | 46.74 | 46.74 | 0 | -0.32(-0.68%) | |
Jul 19, 2017 | 46.28 | 47.06 | 45.75 | 47.06 | 345 | +1.31(+2.86%) |
Jul 18, 2017 | 46.08 | 46.08 | 45.75 | 45.75 | 1,725 | -0.86(-1.85%) |
Jul 12, 2017 | 46.61 | 46.61 | 46.61 | 0 | +0.61(+1.33%) | |
Jul 11, 2017 | 46.00 | 46.00 | 46.00 | 46.00 | 1,048 | -2.00(-4.17%) |
Jul 07, 2017 | 48.00 | 48.00 | 48.00 | 0 | +1.40(+3.00%) | |
Jul 05, 2017 | 46.60 | 46.60 | 46.60 | 55 | +0.92(+2.01%) | |
Jul 03, 2017 | 45.68 | 45.68 | 45.68 | 45.68 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 45.68 | 45.68 | 45.68 | 0 | -0.62(-1.34%) | |
Jun 28, 2017 | 46.65 | 46.65 | 46.30 | 46.30 | 220 | -0.10(-0.22%) |
Jun 26, 2017 | 46.40 | 46.40 | 46.40 | 11 | -0.60(-1.28%) | |
Jun 22, 2017 | 47.00 | 47.00 | 47.00 | 0 | -0.70(-1.47%) | |
Jun 21, 2017 | 47.83 | 48.10 | 47.49 | 47.70 | 2,740 | -0.63(-1.30%) |
Jun 20, 2017 | 48.33 | 48.33 | 48.33 | 48.33 | 1,041 | -0.63(-1.29%) |
Jun 19, 2017 | 48.83 | 48.96 | 48.83 | 48.96 | 200 | +1.21(+2.53%) |
Jun 14, 2017 | 47.75 | 47.75 | 47.75 | 0 | +1.10(+2.36%) | |
Jun 13, 2017 | 46.99 | 46.99 | 46.65 | 46.65 | 3,074 | +0.25(+0.54%) |
Jun 12, 2017 | 47.10 | 47.10 | 46.35 | 46.40 | 6,475 | -1.25(-2.62%) |
Jun 09, 2017 | 48.00 | 48.00 | 47.65 | 47.65 | 3,214 | -1.75(-3.54%) |
Jun 07, 2017 | 49.40 | 49.40 | 49.40 | 0 | +0.13(+0.27%) | |
Jun 06, 2017 | 48.20 | 49.27 | 48.20 | 49.27 | 738 | -0.51(-1.03%) |
Jun 05, 2017 | 49.72 | 49.78 | 49.72 | 49.78 | 1,529 | +1.22(+2.51%) |