Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.06 | 47.59 | 46.01 | 46.94 | 904,215 | +1.13(+2.47%) |
Aug 30, 2017 | 45.87 | 46.00 | 45.60 | 45.81 | 545,989 | -0.02(-0.04%) |
Aug 29, 2017 | 45.45 | 45.92 | 45.08 | 45.83 | 729,118 | +0.04(+0.09%) |
Aug 28, 2017 | 45.86 | 46.12 | 45.44 | 45.79 | 684,514 | +0.22(+0.48%) |
Aug 25, 2017 | 45.67 | 46.10 | 45.35 | 45.57 | 1,076,524 | +0.02(+0.04%) |
Aug 24, 2017 | 47.52 | 47.95 | 45.52 | 45.55 | 1,268,338 | -1.88(-3.96%) |
Aug 23, 2017 | 47.27 | 48.03 | 46.93 | 47.43 | 827,875 | -0.19(-0.40%) |
Aug 22, 2017 | 47.68 | 48.12 | 47.49 | 47.62 | 797,345 | -0.04(-0.08%) |
Aug 21, 2017 | 46.97 | 47.88 | 46.97 | 47.66 | 1,239,717 | +0.76(+1.62%) |
Aug 18, 2017 | 47.16 | 47.55 | 46.31 | 46.90 | 2,127,576 | -0.09(-0.19%) |
Aug 17, 2017 | 50.00 | 50.03 | 46.90 | 46.99 | 4,988,192 | -4.69(-9.08%) |
Aug 16, 2017 | 52.04 | 52.83 | 51.59 | 51.68 | 638,561 | -0.33(-0.63%) |
Aug 15, 2017 | 52.33 | 52.33 | 51.26 | 52.01 | 717,086 | -0.16(-0.31%) |
Aug 14, 2017 | 52.65 | 52.74 | 51.96 | 52.17 | 667,802 | -0.21(-0.40%) |
Aug 11, 2017 | 51.15 | 52.62 | 50.88 | 52.38 | 1,219,461 | +1.41(+2.77%) |
Aug 10, 2017 | 51.07 | 51.35 | 50.65 | 50.97 | 653,576 | -0.53(-1.03%) |
Aug 09, 2017 | 52.11 | 52.30 | 51.31 | 51.50 | 790,053 | -0.77(-1.47%) |
Aug 08, 2017 | 52.45 | 52.78 | 51.87 | 52.27 | 798,421 | -0.31(-0.59%) |
Aug 07, 2017 | 52.59 | 53.09 | 52.06 | 52.58 | 864,968 | +0.00(+0.00%) |
Aug 04, 2017 | 52.80 | 53.00 | 52.40 | 52.58 | 744,984 | +0.01(+0.02%) |
Aug 03, 2017 | 51.21 | 52.82 | 51.21 | 52.57 | 1,306,099 | +1.09(+2.12%) |
Aug 02, 2017 | 52.11 | 52.29 | 50.92 | 51.48 | 1,218,092 | -0.61(-1.17%) |
Aug 01, 2017 | 52.94 | 53.65 | 51.91 | 52.09 | 2,244,565 | -0.84(-1.59%) |
Jul 31, 2017 | 53.74 | 53.74 | 52.28 | 52.93 | 1,066,430 | -0.07(-0.13%) |
Jul 28, 2017 | 51.50 | 54.34 | 50.96 | 53.00 | 2,266,310 | +3.77(+7.66%) |
Jul 27, 2017 | 49.28 | 49.96 | 48.48 | 49.23 | 1,283,904 | -0.03(-0.06%) |
Jul 26, 2017 | 49.04 | 49.80 | 48.16 | 49.26 | 1,517,136 | -2.03(-3.96%) |
Jul 25, 2017 | 51.15 | 51.41 | 50.51 | 51.29 | 1,032,621 | +0.04(+0.08%) |
Jul 24, 2017 | 50.90 | 51.84 | 50.87 | 51.25 | 824,643 | +0.36(+0.71%) |
Jul 21, 2017 | 50.86 | 51.18 | 50.60 | 50.89 | 695,527 | -0.01(-0.02%) |
Jul 20, 2017 | 50.48 | 51.18 | 49.97 | 50.90 | 849,339 | +0.47(+0.93%) |
Jul 19, 2017 | 49.96 | 50.95 | 49.86 | 50.43 | 780,588 | +0.59(+1.18%) |
Jul 18, 2017 | 49.41 | 50.05 | 48.78 | 49.84 | 789,236 | +0.70(+1.42%) |
Jul 17, 2017 | 49.60 | 49.63 | 48.76 | 49.14 | 332,808 | -0.22(-0.45%) |
Jul 14, 2017 | 49.60 | 48.95 | 49.36 | 595,102 | +0.30(+0.61%) | |
Jul 13, 2017 | 48.65 | 49.38 | 48.33 | 49.06 | 584,234 | +0.31(+0.64%) |
Jul 12, 2017 | 49.37 | 49.58 | 48.52 | 48.75 | 1,098,975 | -0.25(-0.51%) |
Jul 11, 2017 | 49.73 | 50.06 | 48.90 | 49.00 | 1,142,888 | -0.66(-1.33%) |
Jul 10, 2017 | 49.12 | 49.88 | 48.90 | 49.66 | 1,225,380 | +0.68(+1.39%) |
Jul 07, 2017 | 47.74 | 49.20 | 47.38 | 48.98 | 775,347 | +1.21(+2.53%) |
Jul 06, 2017 | 50.22 | 50.22 | 47.50 | 47.77 | 1,958,998 | -2.73(-5.41%) |
Jul 05, 2017 | 49.26 | 50.61 | 49.00 | 50.50 | 888,278 | +1.42(+2.89%) |
Jul 03, 2017 | 49.48 | 49.57 | 48.02 | 49.08 | 336,497 | -0.30(-0.61%) |
Jun 30, 2017 | 49.60 | 49.75 | 48.75 | 49.38 | 795,700 | -0.22(-0.44%) |
Jun 29, 2017 | 49.35 | 49.99 | 49.12 | 49.60 | 798,052 | +0.25(+0.51%) |
Jun 28, 2017 | 47.95 | 49.54 | 47.29 | 49.35 | 1,428,884 | +1.77(+3.72%) |
Jun 27, 2017 | 47.97 | 48.41 | 47.57 | 47.58 | 816,270 | -0.26(-0.54%) |
Jun 26, 2017 | 48.07 | 48.81 | 47.79 | 47.84 | 986,979 | -0.19(-0.40%) |
Jun 23, 2017 | 48.24 | 48.03 | 1,608,829 | +0.47(+0.99%) | ||
Jun 22, 2017 | 45.50 | 47.95 | 45.16 | 47.56 | 1,254,206 | +2.17(+4.78%) |
Jun 21, 2017 | 45.52 | 45.94 | 44.85 | 45.39 | 852,702 | -0.03(-0.07%) |
Jun 20, 2017 | 45.96 | 46.42 | 45.30 | 45.42 | 1,059,460 | -0.72(-1.56%) |
Jun 19, 2017 | 45.40 | 46.64 | 45.21 | 46.14 | 867,889 | +0.88(+1.94%) |
Jun 16, 2017 | 45.90 | 46.41 | 45.20 | 45.26 | 1,512,129 | -0.74(-1.61%) |
Jun 15, 2017 | 45.70 | 46.91 | 45.63 | 46.00 | 1,145,252 | -0.19(-0.41%) |
Jun 14, 2017 | 45.52 | 46.22 | 45.31 | 46.19 | 758,262 | +0.79(+1.74%) |
Jun 13, 2017 | 45.35 | 46.06 | 45.13 | 45.40 | 790,688 | +0.31(+0.69%) |
Jun 12, 2017 | 44.89 | 45.39 | 44.53 | 45.09 | 702,658 | +0.05(+0.11%) |
Jun 09, 2017 | 44.08 | 45.28 | 43.79 | 45.04 | 1,107,128 | +1.03(+2.34%) |
Jun 08, 2017 | 43.51 | 44.23 | 43.37 | 44.01 | 1,004,519 | +0.44(+1.01%) |
Jun 07, 2017 | 43.24 | 43.61 | 43.00 | 43.57 | 862,728 | +0.51(+1.18%) |
Jun 06, 2017 | 43.39 | 43.61 | 42.82 | 43.06 | 593,683 | -0.45(-1.03%) |
Jun 05, 2017 | 43.55 | 43.99 | 43.30 | 43.51 | 1,046,885 | -0.18(-0.41%) |
Jun 02, 2017 | 44.10 | 44.34 | 42.54 | 43.69 | 1,173,866 | -0.05(-0.11%) |