Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.30 | 43.35 | 43.10 | 43.35 | 1,100 | +0.00(+0.00%) |
Aug 30, 2017 | 43.31 | 43.35 | 43.31 | 43.35 | 300 | +0.05(+0.12%) |
Aug 29, 2017 | 43.20 | 43.40 | 43.20 | 43.30 | 2,600 | +0.17(+0.40%) |
Aug 28, 2017 | 43.25 | 43.34 | 43.05 | 43.13 | 6,200 | +0.13(+0.29%) |
Aug 25, 2017 | 42.78 | 43.45 | 42.70 | 43.00 | 3,921 | +0.40(+0.94%) |
Aug 22, 2017 | 42.60 | 42.60 | 42.60 | 0 | -0.46(-1.07%) | |
Aug 21, 2017 | 42.90 | 44.18 | 42.85 | 43.06 | 3,002 | +0.47(+1.10%) |
Aug 17, 2017 | 42.59 | 50 | +0.04(+0.09%) | |||
Aug 15, 2017 | 42.55 | 42.55 | 42.55 | 0 | +0.45(+1.07%) | |
Aug 14, 2017 | 41.90 | 42.58 | 41.20 | 42.10 | 907 | -0.40(-0.94%) |
Aug 11, 2017 | 42.70 | 42.70 | 42.50 | 42.50 | 2,721 | +0.20(+0.47%) |
Aug 10, 2017 | 42.10 | 42.30 | 42.09 | 42.30 | 2,402 | +0.05(+0.12%) |
Aug 09, 2017 | 42.25 | 42.25 | 42.25 | 42.25 | 1,000 | +0.05(+0.12%) |
Aug 08, 2017 | 42.70 | 43.30 | 42.20 | 42.20 | 2,803 | -0.11(-0.27%) |
Aug 07, 2017 | 42.60 | 42.63 | 42.31 | 42.31 | 1,427 | -0.39(-0.90%) |
Aug 04, 2017 | 43.00 | 43.00 | 42.70 | 42.70 | 1,004 | +0.54(+1.29%) |
Aug 03, 2017 | 43.43 | 43.43 | 41.94 | 42.16 | 3,600 | +0.01(+0.01%) |
Aug 02, 2017 | 42.45 | 42.56 | 42.06 | 42.15 | 2,602 | +0.05(+0.12%) |
Aug 01, 2017 | 42.10 | 42.10 | 42.10 | 42.10 | 1,724 | -0.02(-0.05%) |
Jul 31, 2017 | 42.50 | 42.51 | 42.12 | 42.12 | 1,450 | -0.32(-0.75%) |
Jul 28, 2017 | 43.43 | 43.43 | 41.94 | 42.44 | 2,650 | +0.33(+0.78%) |
Jul 27, 2017 | 42.20 | 42.85 | 42.11 | 42.11 | 1,780 | -0.09(-0.22%) |
Jul 26, 2017 | 42.26 | 42.26 | 42.20 | 42.20 | 310 | -0.10(-0.23%) |
Jul 25, 2017 | 41.84 | 42.30 | 41.53 | 42.30 | 2,502 | +0.27(+0.64%) |
Jul 24, 2017 | 42.00 | 42.07 | 41.97 | 42.03 | 1,308 | -0.06(-0.15%) |
Jul 21, 2017 | 42.09 | 42.09 | 42.09 | 42.09 | 201 | -0.40(-0.94%) |
Jul 20, 2017 | 42.46 | 42.49 | 42.46 | 42.49 | 500 | +0.00(+0.00%) |
Jul 19, 2017 | 42.20 | 42.49 | 42.20 | 42.49 | 930 | -0.11(-0.25%) |
Jul 18, 2017 | 42.70 | 42.86 | 42.55 | 42.60 | 1,200 | +0.57(+1.36%) |
Jul 13, 2017 | 42.03 | 1 | +0.52(+1.24%) | |||
Jul 12, 2017 | 41.86 | 41.86 | 41.52 | 41.52 | 1,148 | -0.31(-0.75%) |
Jul 11, 2017 | 41.83 | 41.83 | 41.83 | 41.83 | 220 | -0.73(-1.71%) |
Jul 10, 2017 | 42.56 | 42.56 | 42.56 | 42.56 | 499 | +0.40(+0.94%) |
Jul 06, 2017 | 42.16 | 5 | +0.42(+1.01%) | |||
Jul 03, 2017 | 41.74 | 41.74 | 41.74 | 41.74 | 10 | +0.00(+0.00%) |
Jun 28, 2017 | 41.74 | 1 | +1.02(+2.50%) | |||
Jun 27, 2017 | 41.54 | 41.54 | 38.95 | 40.72 | 3,170 | -0.85(-2.05%) |
Jun 26, 2017 | 41.57 | 41.57 | 41.57 | 41.57 | 165 | +0.12(+0.29%) |
Jun 23, 2017 | 41.45 | 41.45 | 41.45 | 41.45 | 116 | +0.02(+0.04%) |
Jun 22, 2017 | 41.43 | 41.44 | 41.43 | 41.44 | 562 | -0.26(-0.63%) |
Jun 21, 2017 | 41.30 | 41.70 | 41.30 | 41.70 | 1,138 | +0.36(+0.87%) |
Jun 20, 2017 | 41.34 | 41.34 | 41.34 | 41.34 | 200 | -0.29(-0.70%) |
Jun 19, 2017 | 41.49 | 41.63 | 41.49 | 41.63 | 765 | -0.12(-0.28%) |
Jun 14, 2017 | 41.75 | 1 | +0.09(+0.23%) | |||
Jun 12, 2017 | 41.65 | 2 | +0.09(+0.23%) | |||
Jun 09, 2017 | 41.56 | 41.56 | 41.56 | 41.56 | 616 | -0.18(-0.44%) |
Jun 08, 2017 | 41.74 | 41.74 | 41.74 | 41.74 | 102 | +0.14(+0.34%) |
Jun 07, 2017 | 41.59 | 41.60 | 41.59 | 41.60 | 700 | +0.13(+0.31%) |