Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2017 | 47.22 | 47.22 | 47.22 | 0 | -1.91(-3.89%) | |
Aug 29, 2017 | 49.16 | 49.16 | 49.13 | 49.13 | 489 | +3.24(+7.07%) |
Aug 25, 2017 | 45.88 | 7 | -1.01(-2.15%) | |||
Aug 24, 2017 | 46.89 | 46.89 | 46.89 | 46.89 | 139 | -0.29(-0.62%) |
Aug 23, 2017 | 48.52 | 48.52 | 47.19 | 47.19 | 411 | -0.61(-1.27%) |
Aug 22, 2017 | 47.79 | 47.79 | 47.79 | 47.79 | 534 | -1.55(-3.13%) |
Aug 21, 2017 | 49.19 | 49.34 | 49.19 | 49.34 | 358 | +0.40(+0.82%) |
Aug 17, 2017 | 48.94 | 212 | +3.93(+8.74%) | |||
Aug 16, 2017 | 45.00 | 45.00 | 45.00 | 45.00 | 110 | +0.40(+0.90%) |
Aug 15, 2017 | 43.09 | 44.60 | 42.34 | 44.60 | 550 | +0.54(+1.22%) |
Aug 14, 2017 | 46.26 | 46.26 | 44.07 | 44.07 | 1,886 | -2.72(-5.81%) |
Aug 11, 2017 | 46.78 | 46.78 | 46.78 | 46.78 | 230 | +0.74(+1.61%) |
Aug 10, 2017 | 45.51 | 46.04 | 45.28 | 46.04 | 1,549 | +2.81(+6.51%) |
Aug 09, 2017 | 42.95 | 43.23 | 42.95 | 43.23 | 2,081 | +2.47(+6.05%) |
Aug 04, 2017 | 40.76 | 60 | -1.26(-3.00%) | |||
Aug 03, 2017 | 42.02 | 42.02 | 42.02 | 42.02 | 102 | +0.55(+1.31%) |
Aug 02, 2017 | 41.45 | 41.48 | 41.44 | 41.48 | 1,662 | -0.99(-2.32%) |
Jul 31, 2017 | 42.46 | 42.46 | 42.46 | 0 | -0.58(-1.34%) | |
Jul 28, 2017 | 43.02 | 43.04 | 43.02 | 43.04 | 509 | +3.43(+8.67%) |
Jul 25, 2017 | 39.61 | 39.61 | 39.61 | 0 | -1.84(-4.43%) | |
Jul 21, 2017 | 41.44 | 30 | -0.17(-0.40%) | |||
Jul 19, 2017 | 41.61 | 41.61 | 41.61 | 0 | +0.64(+1.55%) | |
Jul 14, 2017 | 40.98 | 40.98 | 40.98 | 0 | -0.07(-0.17%) | |
Jul 12, 2017 | 41.04 | 359 | +0.66(+1.64%) | |||
Jul 06, 2017 | 40.38 | 52 | +0.35(+0.87%) | |||
Jul 03, 2017 | 40.03 | 50 | -0.75(-1.84%) | |||
Jun 30, 2017 | 40.42 | 40.78 | 40.78 | 441 | +0.37(+0.91%) | |
Jun 29, 2017 | 39.93 | 40.42 | 39.09 | 40.42 | 1,230 | -2.62(-6.09%) |
Jun 28, 2017 | 44.16 | 44.40 | 43.04 | 43.04 | 515 | -0.42(-0.97%) |
Jun 27, 2017 | 44.94 | 44.94 | 43.46 | 43.46 | 867 | -1.01(-2.27%) |
Jun 26, 2017 | 44.47 | 44.51 | 44.47 | 44.47 | 677 | -2.07(-4.45%) |
Jun 23, 2017 | 45.46 | 46.89 | 45.46 | 46.54 | 3,869 | +1.29(+2.85%) |
Jun 22, 2017 | 44.94 | 45.88 | 44.94 | 45.25 | 2,935 | +0.70(+1.58%) |
Jun 21, 2017 | 44.55 | 44.55 | 44.55 | 44.55 | 863 | +1.69(+3.95%) |
Jun 20, 2017 | 42.41 | 42.85 | 42.22 | 42.85 | 717 | +1.05(+2.50%) |
Jun 16, 2017 | 41.81 | 41.81 | 41.81 | 0 | +0.65(+1.58%) | |
Jun 15, 2017 | 40.85 | 41.16 | 40.55 | 41.16 | 859 | +0.83(+2.05%) |
Jun 14, 2017 | 42.05 | 42.72 | 40.33 | 40.33 | 3,680 | +0.40(+1.00%) |
Jun 13, 2017 | 39.93 | 39.93 | 39.93 | 39.93 | 111 | -1.10(-2.67%) |
Jun 12, 2017 | 39.57 | 41.02 | 38.87 | 41.02 | 2,871 | +0.62(+1.54%) |
Jun 09, 2017 | 42.81 | 42.81 | 39.72 | 40.40 | 12,766 | -3.77(-8.54%) |
Jun 08, 2017 | 47.66 | 47.66 | 42.79 | 44.17 | 9,822 | -4.45(-9.16%) |
Jun 07, 2017 | 48.46 | 48.63 | 48.46 | 48.63 | 462 | -1.91(-3.78%) |
Jun 06, 2017 | 50.92 | 51.20 | 50.54 | 50.54 | 8,622 | +2.62(+5.47%) |
Jun 05, 2017 | 48.15 | 48.15 | 47.92 | 47.92 | 267 | -0.53(-1.09%) |
Jun 02, 2017 | 48.90 | 49.88 | 48.45 | 48.45 | 5,436 | +0.24(+0.50%) |