Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 48.44 | 49.69 | 48.35 | 49.60 | 144,652 | +1.30(+2.68%) |
Aug 30, 2017 | 48.40 | 48.49 | 48.07 | 48.30 | 76,808 | -0.09(-0.19%) |
Aug 29, 2017 | 47.84 | 48.58 | 47.47 | 48.40 | 87,780 | +0.23(+0.48%) |
Aug 28, 2017 | 48.03 | 48.30 | 47.84 | 48.16 | 118,890 | +0.28(+0.58%) |
Aug 25, 2017 | 47.75 | 48.12 | 47.47 | 47.89 | 64,994 | +0.32(+0.68%) |
Aug 24, 2017 | 47.42 | 47.75 | 47.29 | 47.56 | 103,692 | +0.28(+0.59%) |
Aug 23, 2017 | 47.10 | 47.38 | 47.10 | 47.29 | 91,056 | -0.19(-0.39%) |
Aug 22, 2017 | 47.29 | 47.49 | 47.01 | 47.47 | 78,570 | +0.37(+0.79%) |
Aug 21, 2017 | 46.55 | 47.33 | 46.55 | 47.10 | 121,941 | +0.46(+0.99%) |
Aug 18, 2017 | 46.13 | 46.73 | 45.53 | 46.64 | 194,130 | +0.14(+0.30%) |
Aug 17, 2017 | 47.38 | 47.38 | 46.45 | 46.50 | 241,966 | -1.06(-2.24%) |
Aug 16, 2017 | 46.96 | 47.84 | 46.78 | 47.56 | 268,323 | +0.69(+1.48%) |
Aug 15, 2017 | 47.61 | 47.61 | 46.78 | 46.87 | 122,867 | -0.65(-1.36%) |
Aug 14, 2017 | 46.96 | 47.66 | 46.96 | 47.52 | 209,821 | +0.93(+1.99%) |
Aug 11, 2017 | 45.99 | 46.92 | 45.67 | 46.59 | 132,668 | +0.05(+0.10%) |
Aug 10, 2017 | 46.96 | 47.10 | 46.55 | 46.55 | 178,754 | -0.65(-1.37%) |
Aug 09, 2017 | 48.35 | 48.58 | 47.10 | 47.19 | 141,101 | -1.39(-2.86%) |
Aug 08, 2017 | 48.26 | 49.51 | 48.16 | 48.58 | 139,196 | +0.28(+0.57%) |
Aug 07, 2017 | 48.26 | 48.90 | 48.07 | 48.30 | 127,270 | +0.05(+0.10%) |
Aug 04, 2017 | 48.12 | 48.95 | 47.38 | 48.26 | 166,668 | +0.23(+0.48%) |
Aug 03, 2017 | 46.87 | 48.07 | 46.87 | 48.03 | 306,271 | +1.20(+2.57%) |
Aug 02, 2017 | 46.73 | 47.70 | 45.80 | 46.82 | 458,100 | -2.73(-5.51%) |
Aug 01, 2017 | 49.78 | 49.78 | 49.04 | 49.55 | 146,832 | +0.05(+0.09%) |
Jul 31, 2017 | 50.57 | 50.57 | 49.39 | 49.51 | 150,633 | -0.88(-1.74%) |
Jul 28, 2017 | 49.74 | 50.52 | 49.69 | 50.39 | 123,362 | +0.46(+0.93%) |
Jul 27, 2017 | 50.29 | 50.52 | 49.88 | 49.92 | 86,892 | -0.14(-0.28%) |
Jul 26, 2017 | 50.29 | 50.29 | 49.60 | 50.06 | 94,721 | -0.05(-0.09%) |
Jul 25, 2017 | 50.06 | 50.62 | 49.92 | 50.11 | 96,497 | +0.42(+0.84%) |
Jul 24, 2017 | 49.88 | 50.39 | 49.32 | 49.69 | 97,637 | -0.14(-0.28%) |
Jul 21, 2017 | 50.52 | 50.57 | 49.74 | 49.83 | 121,396 | -0.51(-1.01%) |
Jul 20, 2017 | 50.48 | 49.74 | 50.34 | 93,275 | +0.32(+0.65%) | |
Jul 19, 2017 | 49.65 | 50.06 | 49.51 | 50.02 | 131,707 | +0.37(+0.75%) |
Jul 18, 2017 | 49.55 | 49.83 | 49.14 | 49.65 | 76,001 | +0.09(+0.19%) |
Jul 17, 2017 | 49.74 | 49.88 | 49.46 | 49.55 | 131,989 | -0.32(-0.65%) |
Jul 14, 2017 | 49.78 | 50.15 | 48.79 | 49.88 | 141,314 | -0.09(-0.19%) |
Jul 13, 2017 | 50.39 | 50.52 | 49.55 | 49.97 | 92,051 | -0.42(-0.83%) |
Jul 12, 2017 | 50.52 | 51.03 | 50.20 | 50.39 | 49,897 | +0.19(+0.37%) |
Jul 11, 2017 | 49.97 | 50.39 | 49.25 | 50.20 | 187,989 | +0.37(+0.74%) |
Jul 10, 2017 | 49.83 | 50.62 | 49.60 | 49.83 | 203,989 | -0.19(-0.37%) |
Jul 07, 2017 | 49.78 | 50.27 | 49.51 | 50.02 | 155,174 | +0.56(+1.12%) |
Jul 06, 2017 | 50.29 | 50.34 | 49.07 | 49.46 | 105,671 | -1.06(-2.11%) |
Jul 05, 2017 | 50.15 | 50.73 | 49.69 | 50.52 | 135,262 | +0.14(+0.28%) |
Jul 03, 2017 | 49.69 | 50.48 | 49.51 | 50.39 | 104,930 | +0.97(+1.97%) |
Jun 30, 2017 | 48.44 | 49.60 | 47.89 | 49.41 | 217,286 | +1.25(+2.59%) |
Jun 29, 2017 | 47.98 | 48.30 | 47.41 | 48.16 | 126,846 | +0.28(+0.58%) |
Jun 28, 2017 | 47.52 | 48.21 | 46.78 | 47.89 | 213,106 | +0.79(+1.67%) |
Jun 27, 2017 | 47.10 | 47.42 | 46.82 | 47.10 | 134,958 | -0.14(-0.29%) |
Jun 26, 2017 | 47.61 | 47.75 | 47.15 | 47.24 | 135,230 | -0.05(-0.10%) |
Jun 23, 2017 | 46.82 | 47.42 | 46.68 | 47.29 | 458,229 | +0.28(+0.59%) |
Jun 22, 2017 | 46.78 | 47.29 | 46.78 | 47.01 | 150,533 | +0.14(+0.30%) |
Jun 21, 2017 | 47.98 | 47.98 | 46.68 | 46.87 | 98,175 | -0.88(-1.84%) |
Jun 20, 2017 | 48.53 | 48.53 | 47.75 | 47.75 | 67,066 | -0.88(-1.81%) |
Jun 19, 2017 | 48.40 | 48.88 | 48.40 | 48.63 | 164,569 | +0.32(+0.67%) |
Jun 16, 2017 | 48.26 | 49.18 | 48.12 | 48.30 | 552,385 | -0.46(-0.95%) |
Jun 15, 2017 | 48.16 | 48.81 | 47.75 | 48.77 | 328,136 | +0.00(+0.00%) |
Jun 14, 2017 | 48.63 | 49.27 | 48.26 | 48.77 | 190,471 | -0.09(-0.19%) |
Jun 13, 2017 | 48.81 | 49.23 | 48.49 | 48.86 | 132,728 | +0.14(+0.28%) |
Jun 12, 2017 | 48.35 | 48.86 | 47.93 | 48.72 | 256,024 | +0.23(+0.48%) |
Jun 09, 2017 | 46.96 | 48.77 | 46.96 | 48.49 | 179,700 | +1.62(+3.46%) |
Jun 08, 2017 | 46.04 | 47.19 | 45.92 | 46.87 | 132,936 | +0.88(+1.91%) |
Jun 07, 2017 | 46.18 | 46.31 | 45.71 | 45.99 | 85,908 | -0.05(-0.10%) |
Jun 06, 2017 | 45.67 | 46.55 | 45.43 | 46.04 | 116,369 | +0.00(+0.00%) |
Jun 05, 2017 | 46.41 | 46.52 | 45.85 | 46.04 | 174,034 | -0.54(-1.15%) |
Jun 02, 2017 | 45.74 | 47.36 | 45.33 | 46.57 | 176,097 | +1.01(+2.23%) |