Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 36.10 | 36.10 | 35.63 | 36.10 | 432 | +0.00(+0.00%) |
Aug 30, 2017 | 36.08 | 36.10 | 35.63 | 36.10 | 1,417 | +0.00(+0.00%) |
Aug 29, 2017 | 36.01 | 36.10 | 35.72 | 36.10 | 473 | +0.47(+1.32%) |
Aug 28, 2017 | 36.10 | 36.47 | 35.16 | 35.63 | 4,522 | -0.09(-0.26%) |
Aug 25, 2017 | 36.10 | 36.10 | 35.63 | 35.72 | 614 | -0.75(-2.06%) |
Aug 24, 2017 | 36.57 | 36.85 | 35.63 | 36.47 | 1,033 | -0.47(-1.27%) |
Aug 23, 2017 | 36.97 | 37.21 | 36.92 | 36.94 | 1,166 | +0.00(+0.00%) |
Aug 22, 2017 | 36.19 | 36.94 | 35.63 | 36.94 | 1,076 | +0.84(+2.34%) |
Aug 21, 2017 | 36.57 | 38.26 | 35.63 | 36.10 | 2,425 | -0.94(-2.53%) |
Aug 18, 2017 | 37.41 | 39.38 | 35.63 | 37.04 | 5,224 | -0.38(-1.00%) |
Aug 17, 2017 | 38.63 | 40.60 | 36.85 | 37.41 | 3,381 | -1.69(-4.32%) |
Aug 16, 2017 | 41.16 | 41.16 | 37.32 | 39.10 | 4,158 | -2.16(-5.23%) |
Aug 15, 2017 | 41.63 | 41.63 | 39.38 | 41.26 | 1,565 | -0.09(-0.23%) |
Aug 14, 2017 | 38.35 | 41.63 | 36.57 | 41.35 | 4,396 | +3.66(+9.70%) |
Aug 11, 2017 | 37.22 | 41.07 | 37.06 | 37.69 | 603 | -3.38(-8.22%) |
Aug 10, 2017 | 42.10 | 42.10 | 35.72 | 41.07 | 2,683 | -1.13(-2.67%) |
Aug 09, 2017 | 38.39 | 42.19 | 38.39 | 42.19 | 1,891 | +3.28(+8.43%) |
Aug 08, 2017 | 36.57 | 39.01 | 36.57 | 38.91 | 927 | +1.88(+5.06%) |
Aug 07, 2017 | 38.44 | 40.16 | 36.98 | 37.04 | 5,705 | -0.94(-2.47%) |
Aug 04, 2017 | 37.13 | 38.91 | 36.14 | 37.97 | 4,675 | +2.16(+6.02%) |
Aug 03, 2017 | 35.63 | 36.57 | 35.63 | 35.82 | 3,349 | -0.38(-1.04%) |
Aug 02, 2017 | 35.63 | 36.57 | 35.63 | 36.19 | 1,976 | +0.56(+1.58%) |
Aug 01, 2017 | 36.19 | 37.04 | 35.63 | 35.63 | 6,117 | -0.94(-2.56%) |
Jul 31, 2017 | 36.01 | 36.97 | 35.16 | 36.57 | 2,972 | +1.41(+4.00%) |
Jul 28, 2017 | 38.44 | 40.23 | 34.69 | 35.16 | 6,884 | -2.53(-6.72%) |
Jul 27, 2017 | 36.57 | 38.91 | 36.01 | 37.69 | 4,422 | +1.88(+5.24%) |
Jul 26, 2017 | 39.29 | 39.94 | 35.63 | 35.82 | 5,371 | -4.03(-10.12%) |
Jul 25, 2017 | 40.60 | 41.26 | 39.19 | 39.85 | 2,496 | -1.41(-3.41%) |
Jul 24, 2017 | 40.51 | 43.04 | 40.47 | 41.26 | 8,903 | +0.38(+0.92%) |
Jul 21, 2017 | 39.85 | 40.32 | 39.85 | 40.88 | 4,512 | +1.41(+3.56%) |
Jul 20, 2017 | 40.98 | 40.98 | 38.07 | 39.47 | 10,742 | -1.31(-3.22%) |
Jul 19, 2017 | 42.29 | 43.41 | 40.60 | 40.79 | 7,737 | -1.41(-3.33%) |
Jul 18, 2017 | 45.57 | 45.57 | 41.73 | 42.19 | 11,959 | -3.28(-7.22%) |
Jul 17, 2017 | 45.01 | 45.53 | 44.02 | 45.48 | 2,278 | +0.84(+1.89%) |
Jul 14, 2017 | 45.10 | 45.29 | 44.54 | 44.63 | 1,369 | -0.75(-1.65%) |
Jul 13, 2017 | 45.94 | 45.94 | 43.13 | 45.38 | 10,452 | -1.03(-2.22%) |
Jul 12, 2017 | 46.79 | 47.84 | 43.88 | 46.41 | 6,905 | -0.94(-1.98%) |
Jul 11, 2017 | 46.79 | 47.82 | 45.48 | 47.35 | 6,854 | +0.09(+0.20%) |
Jul 10, 2017 | 46.41 | 54.85 | 45.01 | 47.26 | 126,615 | +1.59(+3.49%) |
Jul 07, 2017 | 44.26 | 47.63 | 42.66 | 45.66 | 28,213 | +0.84(+1.88%) |
Jul 06, 2017 | 46.88 | 47.16 | 43.23 | 44.82 | 20,691 | -0.09(-0.21%) |
Jul 05, 2017 | 43.13 | 45.10 | 42.29 | 44.91 | 5,623 | +1.13(+2.57%) |
Jul 03, 2017 | 43.60 | 43.98 | 42.38 | 43.79 | 4,744 | -0.28(-0.64%) |
Jun 30, 2017 | 43.13 | 44.07 | 43.13 | 44.07 | 7,992 | +2.63(+6.33%) |
Jun 29, 2017 | 45.94 | 48.76 | 40.32 | 41.44 | 69,267 | -4.50(-9.80%) |
Jun 28, 2017 | 45.01 | 46.41 | 44.54 | 45.94 | 4,646 | +0.94(+2.08%) |
Jun 27, 2017 | 45.19 | 45.98 | 44.63 | 45.01 | 3,277 | -0.47(-1.03%) |
Jun 26, 2017 | 47.82 | 47.82 | 45.19 | 45.48 | 15,770 | -0.94(-2.02%) |
Jun 23, 2017 | 45.85 | 47.49 | 45.10 | 46.41 | 8,625 | +0.28(+0.61%) |