Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 48.47 | 50.55 | 48.45 | 49.42 | 845,876 | +1.34(+2.79%) |
Aug 30, 2017 | 48.34 | 49.35 | 47.95 | 48.08 | 761,308 | -0.19(-0.39%) |
Aug 29, 2017 | 48.20 | 48.86 | 46.00 | 48.27 | 729,960 | -0.63(-1.29%) |
Aug 28, 2017 | 48.90 | 49.50 | 47.90 | 48.90 | 604,489 | +0.63(+1.31%) |
Aug 25, 2017 | 48.80 | 46.51 | 48.27 | 727,988 | +2.22(+4.82%) | |
Aug 24, 2017 | 44.69 | 46.67 | 43.86 | 46.05 | 798,238 | +2.25(+5.14%) |
Aug 23, 2017 | 44.25 | 44.70 | 43.58 | 43.80 | 363,114 | -0.76(-1.71%) |
Aug 22, 2017 | 44.05 | 45.10 | 43.06 | 44.56 | 822,227 | +0.72(+1.64%) |
Aug 21, 2017 | 44.97 | 45.25 | 43.24 | 43.84 | 547,870 | -0.90(-2.01%) |
Aug 18, 2017 | 44.87 | 45.89 | 43.79 | 44.74 | 859,945 | -0.24(-0.53%) |
Aug 17, 2017 | 48.24 | 48.53 | 44.77 | 44.98 | 830,693 | -3.33(-6.89%) |
Aug 16, 2017 | 48.87 | 49.49 | 48.16 | 48.31 | 458,858 | -0.30(-0.62%) |
Aug 15, 2017 | 48.56 | 49.78 | 48.17 | 48.61 | 546,586 | +0.18(+0.37%) |
Aug 14, 2017 | 49.75 | 50.77 | 47.95 | 48.43 | 800,880 | -0.90(-1.82%) |
Aug 11, 2017 | 48.04 | 49.49 | 46.73 | 49.33 | 912,599 | +1.19(+2.47%) |
Aug 10, 2017 | 49.65 | 50.00 | 47.80 | 48.14 | 2,306,640 | -2.40(-4.75%) |
Aug 09, 2017 | 51.44 | 55.17 | 49.00 | 50.54 | 1,974,238 | -1.59(-3.05%) |
Aug 08, 2017 | 51.10 | 57.38 | 48.75 | 52.13 | 4,170,188 | +6.96(+15.41%) |
Aug 07, 2017 | 46.56 | 46.61 | 45.01 | 45.17 | 320,792 | -1.39(-2.99%) |
Aug 04, 2017 | 47.35 | 44.74 | 46.56 | 288,463 | +1.23(+2.71%) | |
Aug 03, 2017 | 45.01 | 45.75 | 44.17 | 45.33 | 301,700 | +0.18(+0.40%) |
Aug 02, 2017 | 44.95 | 45.35 | 43.49 | 45.15 | 336,935 | +0.21(+0.47%) |
Aug 01, 2017 | 45.50 | 45.81 | 43.87 | 44.94 | 417,266 | -0.35(-0.77%) |
Jul 31, 2017 | 47.42 | 47.42 | 45.15 | 45.29 | 331,349 | -2.01(-4.25%) |
Jul 28, 2017 | 46.69 | 47.97 | 45.63 | 47.30 | 487,052 | +0.44(+0.94%) |
Jul 27, 2017 | 49.74 | 50.35 | 45.76 | 46.86 | 762,541 | -2.79(-5.62%) |
Jul 26, 2017 | 48.23 | 49.73 | 48.23 | 49.65 | 616,045 | +0.82(+1.68%) |
Jul 25, 2017 | 49.55 | 49.55 | 48.22 | 48.83 | 397,101 | +0.03(+0.06%) |
Jul 24, 2017 | 47.65 | 49.66 | 47.42 | 48.80 | 343,790 | +1.09(+2.28%) |
Jul 21, 2017 | 49.11 | 49.43 | 47.36 | 47.71 | 366,131 | -1.09(-2.23%) |
Jul 20, 2017 | 50.05 | 46.10 | 48.80 | 783,676 | +2.60(+5.63%) | |
Jul 19, 2017 | 47.81 | 48.65 | 45.84 | 46.20 | 384,372 | -1.10(-2.33%) |
Jul 18, 2017 | 48.21 | 48.49 | 46.95 | 47.30 | 387,452 | -0.99(-2.05%) |
Jul 17, 2017 | 48.56 | 49.67 | 47.90 | 48.29 | 375,010 | -0.46(-0.94%) |
Jul 14, 2017 | 47.84 | 50.52 | 47.25 | 48.75 | 654,842 | +1.30(+2.74%) |
Jul 13, 2017 | 46.09 | 47.95 | 45.52 | 47.45 | 537,509 | +1.11(+2.40%) |
Jul 12, 2017 | 47.16 | 47.16 | 45.96 | 46.34 | 255,300 | -0.25(-0.54%) |
Jul 11, 2017 | 45.81 | 46.97 | 45.59 | 46.59 | 462,880 | +0.16(+0.34%) |
Jul 10, 2017 | 46.67 | 46.90 | 45.08 | 46.43 | 568,077 | -0.32(-0.68%) |
Jul 07, 2017 | 47.40 | 47.71 | 46.31 | 46.75 | 439,160 | -0.43(-0.91%) |
Jul 06, 2017 | 47.00 | 47.91 | 46.23 | 47.18 | 539,545 | -0.30(-0.63%) |
Jul 05, 2017 | 46.06 | 48.13 | 45.90 | 47.48 | 757,157 | +1.51(+3.28%) |
Jul 03, 2017 | 46.37 | 47.14 | 45.09 | 45.97 | 285,104 | -0.31(-0.67%) |
Jun 30, 2017 | 47.52 | 48.84 | 46.23 | 46.28 | 702,156 | -0.93(-1.97%) |
Jun 29, 2017 | 47.95 | 49.56 | 46.18 | 47.21 | 1,501,154 | -1.07(-2.22%) |
Jun 28, 2017 | 44.44 | 49.69 | 44.01 | 48.28 | 2,313,575 | +4.54(+10.38%) |
Jun 27, 2017 | 43.00 | 44.60 | 42.03 | 43.74 | 1,634,794 | +0.87(+2.03%) |
Jun 26, 2017 | 44.31 | 45.00 | 42.42 | 42.87 | 502,449 | -1.47(-3.32%) |
Jun 23, 2017 | 43.17 | 44.54 | 41.42 | 44.34 | 1,174,636 | +2.03(+4.80%) |
Jun 22, 2017 | 41.40 | 43.40 | 40.41 | 42.31 | 1,242,841 | +1.29(+3.14%) |
Jun 21, 2017 | 34.59 | 42.00 | 34.59 | 41.02 | 1,639,007 | +6.61(+19.21%) |
Jun 20, 2017 | 34.40 | 35.74 | 34.20 | 34.41 | 320,297 | -0.02(-0.06%) |
Jun 19, 2017 | 33.60 | 34.95 | 33.60 | 34.43 | 446,918 | +1.04(+3.11%) |
Jun 16, 2017 | 34.34 | 34.91 | 32.60 | 33.39 | 2,796,512 | -1.17(-3.39%) |
Jun 15, 2017 | 35.37 | 35.37 | 33.81 | 34.56 | 348,817 | -1.10(-3.08%) |
Jun 14, 2017 | 35.18 | 35.98 | 34.54 | 35.66 | 417,793 | +0.45(+1.28%) |
Jun 13, 2017 | 35.17 | 35.95 | 34.39 | 35.21 | 291,921 | +0.02(+0.06%) |
Jun 12, 2017 | 35.72 | 36.88 | 34.63 | 35.19 | 466,603 | -0.46(-1.29%) |
Jun 09, 2017 | 36.27 | 37.37 | 35.52 | 35.65 | 606,454 | -0.69(-1.90%) |
Jun 08, 2017 | 36.16 | 36.80 | 35.51 | 36.34 | 346,928 | +0.18(+0.50%) |
Jun 07, 2017 | 36.12 | 37.00 | 35.14 | 36.16 | 671,365 | +0.33(+0.92%) |
Jun 06, 2017 | 33.92 | 36.38 | 33.73 | 35.83 | 565,196 | +1.67(+4.89%) |
Jun 05, 2017 | 34.06 | 35.11 | 33.06 | 34.16 | 645,507 | +0.18(+0.53%) |
Jun 02, 2017 | 32.62 | 34.67 | 32.25 | 33.98 | 654,574 | +1.53(+4.71%) |