Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 49.15 | 49.24 | 49.05 | 49.24 | 3,420 | +0.38(+0.78%) |
Aug 30, 2017 | 48.52 | 48.89 | 48.45 | 48.85 | 9,436 | +0.47(+0.97%) |
Aug 29, 2017 | 48.09 | 48.39 | 47.97 | 48.39 | 2,474 | +0.07(+0.14%) |
Aug 28, 2017 | 48.70 | 48.70 | 48.24 | 48.32 | 5,679 | -0.20(-0.40%) |
Aug 25, 2017 | 48.72 | 48.72 | 48.47 | 48.51 | 1,356 | -0.04(-0.08%) |
Aug 24, 2017 | 48.38 | 48.55 | 48.38 | 48.55 | 495 | -0.01(-0.02%) |
Aug 23, 2017 | 48.51 | 48.65 | 48.51 | 48.56 | 7,818 | -0.13(-0.26%) |
Aug 22, 2017 | 48.37 | 48.69 | 48.37 | 48.69 | 113,173 | +0.73(+1.51%) |
Aug 21, 2017 | 47.99 | 47.99 | 47.96 | 47.96 | 1,400 | +0.03(+0.05%) |
Aug 18, 2017 | 47.82 | 48.18 | 47.64 | 47.94 | 8,510 | -0.27(-0.57%) |
Aug 17, 2017 | 48.74 | 48.74 | 48.16 | 48.21 | 7,618 | -0.57(-1.17%) |
Aug 16, 2017 | 48.74 | 48.89 | 48.66 | 48.78 | 2,967 | +0.14(+0.29%) |
Aug 15, 2017 | 48.94 | 48.94 | 48.63 | 48.64 | 24,263 | -0.16(-0.32%) |
Aug 14, 2017 | 48.80 | 48.16 | 48.80 | 13,129 | +0.63(+1.32%) | |
Aug 11, 2017 | 47.95 | 48.19 | 47.69 | 48.16 | 14,046 | +0.29(+0.61%) |
Aug 10, 2017 | 48.58 | 48.58 | 47.87 | 47.87 | 4,493 | -0.73(-1.51%) |
Aug 09, 2017 | 48.86 | 48.86 | 48.60 | 48.60 | 4,966 | -0.18(-0.37%) |
Aug 08, 2017 | 48.82 | 49.16 | 48.75 | 48.78 | 5,335 | -0.17(-0.35%) |
Aug 07, 2017 | 48.77 | 48.95 | 48.77 | 48.95 | 9,695 | +0.22(+0.46%) |
Aug 04, 2017 | 48.59 | 48.82 | 48.59 | 48.73 | 2,959 | +0.07(+0.15%) |
Aug 03, 2017 | 48.69 | 48.74 | 48.62 | 48.66 | 2,844 | -0.20(-0.40%) |
Aug 02, 2017 | 48.82 | 48.86 | 48.47 | 48.85 | 14,830 | -0.06(-0.12%) |
Aug 01, 2017 | 48.92 | 48.96 | 48.90 | 48.91 | 54,835 | +0.13(+0.26%) |
Jul 31, 2017 | 48.83 | 48.86 | 48.70 | 48.79 | 6,558 | +0.00(+0.00%) |
Jul 28, 2017 | 48.65 | 48.83 | 48.65 | 48.79 | 3,422 | +0.15(+0.31%) |
Jul 27, 2017 | 49.06 | 49.12 | 48.41 | 48.64 | 12,134 | -0.13(-0.26%) |
Jul 26, 2017 | 48.77 | 48.82 | 48.74 | 48.77 | 2,983 | +0.11(+0.22%) |
Jul 25, 2017 | 48.69 | 48.76 | 48.64 | 48.66 | 11,794 | +0.10(+0.20%) |
Jul 24, 2017 | 48.48 | 48.62 | 48.44 | 48.56 | 7,057 | +0.08(+0.17%) |
Jul 21, 2017 | 48.77 | 48.77 | 48.35 | 48.48 | 2,658 | -0.04(-0.07%) |
Jul 20, 2017 | 48.43 | 48.52 | 48.37 | 48.51 | 4,683 | +0.09(+0.19%) |
Jul 19, 2017 | 48.13 | 48.45 | 48.13 | 48.42 | 9,379 | +0.29(+0.60%) |
Jul 18, 2017 | 47.90 | 48.14 | 47.90 | 48.13 | 3,351 | +0.20(+0.41%) |
Jul 17, 2017 | 47.89 | 48.01 | 47.89 | 47.94 | 2,494 | +0.11(+0.22%) |
Jul 14, 2017 | 47.67 | 47.94 | 47.67 | 47.83 | 2,959 | +0.19(+0.39%) |
Jul 13, 2017 | 47.68 | 47.68 | 47.64 | 47.65 | 1,051 | -0.02(-0.04%) |
Jul 12, 2017 | 47.63 | 47.71 | 47.55 | 47.66 | 6,068 | +0.40(+0.85%) |
Jul 11, 2017 | 47.53 | 47.53 | 47.18 | 47.27 | 3,879 | +0.00(+0.00%) |
Jul 10, 2017 | 47.02 | 47.26 | 47.02 | 47.26 | 6,053 | +0.26(+0.56%) |
Jul 07, 2017 | 46.82 | 47.02 | 46.75 | 47.00 | 4,309 | +0.32(+0.69%) |
Jul 06, 2017 | 46.76 | 46.85 | 46.66 | 46.68 | 6,782 | -0.34(-0.72%) |
Jul 05, 2017 | 46.61 | 47.02 | 46.59 | 47.02 | 6,175 | +0.39(+0.84%) |
Jul 03, 2017 | 46.93 | 46.93 | 46.56 | 46.63 | 5,976 | -0.19(-0.41%) |
Jun 30, 2017 | 46.82 | 46.82 | 46.82 | 46.82 | 2,588 | -0.06(-0.14%) |
Jun 29, 2017 | 47.43 | 47.43 | 46.67 | 46.88 | 10,671 | -0.34(-0.71%) |
Jun 28, 2017 | 46.79 | 47.22 | 46.69 | 47.22 | 1,927 | +0.59(+1.27%) |
Jun 27, 2017 | 46.97 | 46.99 | 46.62 | 46.62 | 2,484 | -0.39(-0.84%) |
Jun 26, 2017 | 47.27 | 47.27 | 47.02 | 47.02 | 6,118 | +0.02(+0.05%) |
Jun 23, 2017 | 46.91 | 47.04 | 46.84 | 47.00 | 7,027 | +0.10(+0.21%) |
Jun 22, 2017 | 46.82 | 46.94 | 46.82 | 46.90 | 4,535 | +0.14(+0.30%) |
Jun 21, 2017 | 46.63 | 46.80 | 46.63 | 46.76 | 1,215 | +0.25(+0.54%) |
Jun 20, 2017 | 46.60 | 46.60 | 46.49 | 46.50 | 5,559 | -0.31(-0.67%) |
Jun 19, 2017 | 46.07 | 46.82 | 46.07 | 46.82 | 7,129 | +0.59(+1.28%) |
Jun 16, 2017 | 46.13 | 46.23 | 46.13 | 46.23 | 2,264 | -0.05(-0.11%) |
Jun 15, 2017 | 46.10 | 46.27 | 45.97 | 46.27 | 6,469 | -0.17(-0.36%) |
Jun 14, 2017 | 46.59 | 46.63 | 46.35 | 46.44 | 9,174 | -0.19(-0.40%) |
Jun 13, 2017 | 46.68 | 46.68 | 46.52 | 46.62 | 6,215 | +0.31(+0.67%) |
Jun 12, 2017 | 46.25 | 46.43 | 46.22 | 46.31 | 5,663 | -0.23(-0.50%) |
Jun 09, 2017 | 47.17 | 47.30 | 46.27 | 46.55 | 18,082 | -0.50(-1.06%) |
Jun 08, 2017 | 47.04 | 47.09 | 46.85 | 47.04 | 8,473 | +0.16(+0.33%) |
Jun 07, 2017 | 46.85 | 46.92 | 46.74 | 46.89 | 10,413 | +0.21(+0.46%) |
Jun 06, 2017 | 46.82 | 46.83 | 46.67 | 46.67 | 3,756 | -0.09(-0.19%) |
Jun 05, 2017 | 43.86 | 46.97 | 43.86 | 46.76 | 14,296 | -0.13(-0.27%) |
Jun 02, 2017 | 46.64 | 46.96 | 46.64 | 46.89 | 12,723 | +0.20(+0.44%) |