Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.35 | 44.50 | 43.35 | 44.45 | 252,711 | +1.15(+2.66%) |
Aug 30, 2017 | 42.50 | 43.40 | 42.35 | 43.30 | 246,964 | +0.65(+1.52%) |
Aug 29, 2017 | 42.40 | 42.80 | 38.00 | 42.65 | 276,843 | +0.05(+0.12%) |
Aug 28, 2017 | 43.00 | 43.00 | 42.35 | 42.60 | 280,439 | -0.40(-0.93%) |
Aug 25, 2017 | 43.70 | 43.70 | 42.90 | 43.00 | 204,562 | -0.60(-1.38%) |
Aug 24, 2017 | 43.80 | 43.95 | 43.30 | 43.60 | 278,438 | +0.05(+0.11%) |
Aug 23, 2017 | 43.50 | 43.80 | 43.20 | 43.55 | 165,008 | -0.20(-0.46%) |
Aug 22, 2017 | 43.10 | 43.85 | 42.90 | 43.75 | 274,407 | +0.95(+2.22%) |
Aug 21, 2017 | 43.15 | 43.45 | 42.70 | 42.80 | 193,474 | -0.40(-0.93%) |
Aug 18, 2017 | 43.20 | 43.75 | 42.45 | 43.20 | 229,709 | -0.35(-0.80%) |
Aug 17, 2017 | 43.25 | 44.05 | 43.02 | 43.55 | 301,055 | +0.15(+0.35%) |
Aug 16, 2017 | 44.60 | 44.75 | 43.35 | 43.40 | 250,231 | -1.10(-2.47%) |
Aug 15, 2017 | 43.85 | 44.80 | 43.55 | 44.50 | 309,918 | +1.10(+2.53%) |
Aug 14, 2017 | 43.25 | 43.60 | 42.90 | 43.40 | 270,772 | +0.70(+1.64%) |
Aug 11, 2017 | 42.75 | 43.35 | 42.45 | 42.70 | 271,917 | -0.25(-0.58%) |
Aug 10, 2017 | 44.45 | 45.17 | 42.90 | 42.95 | 518,114 | -1.65(-3.70%) |
Aug 09, 2017 | 40.55 | 44.85 | 39.20 | 44.60 | 1,487,642 | +6.35(+16.60%) |
Aug 08, 2017 | 38.85 | 39.15 | 37.95 | 38.25 | 212,431 | -0.55(-1.42%) |
Aug 07, 2017 | 38.95 | 39.15 | 38.70 | 38.80 | 115,437 | -0.15(-0.39%) |
Aug 04, 2017 | 38.80 | 39.08 | 38.60 | 38.95 | 98,499 | +0.40(+1.04%) |
Aug 03, 2017 | 38.70 | 38.88 | 38.20 | 38.55 | 160,906 | -0.15(-0.39%) |
Aug 02, 2017 | 39.10 | 39.15 | 38.40 | 38.70 | 201,499 | -0.40(-1.02%) |
Aug 01, 2017 | 39.20 | 39.40 | 38.85 | 39.10 | 115,407 | +0.05(+0.13%) |
Jul 31, 2017 | 39.25 | 39.25 | 38.60 | 39.05 | 132,902 | -0.05(-0.13%) |
Jul 28, 2017 | 39.35 | 39.70 | 39.00 | 39.10 | 104,640 | -0.35(-0.89%) |
Jul 27, 2017 | 40.30 | 40.40 | 39.35 | 39.45 | 124,396 | -0.75(-1.87%) |
Jul 26, 2017 | 39.80 | 40.75 | 39.75 | 40.20 | 289,182 | +0.45(+1.13%) |
Jul 25, 2017 | 40.00 | 40.00 | 39.45 | 39.75 | 292,404 | -0.05(-0.13%) |
Jul 24, 2017 | 39.20 | 40.15 | 39.10 | 39.80 | 212,631 | +0.60(+1.53%) |
Jul 21, 2017 | 39.25 | 39.40 | 38.95 | 39.20 | 150,304 | -0.05(-0.13%) |
Jul 20, 2017 | 38.95 | 39.40 | 38.70 | 39.25 | 107,436 | +0.40(+1.03%) |
Jul 19, 2017 | 38.75 | 39.00 | 38.45 | 38.85 | 278,669 | +0.10(+0.26%) |
Jul 18, 2017 | 38.20 | 38.75 | 38.10 | 38.75 | 193,432 | +0.35(+0.91%) |
Jul 17, 2017 | 38.40 | 38.70 | 38.30 | 38.40 | 92,198 | -0.20(-0.52%) |
Jul 14, 2017 | 38.50 | 38.80 | 38.45 | 38.60 | 137,397 | +0.05(+0.13%) |
Jul 13, 2017 | 38.65 | 38.65 | 38.10 | 38.55 | 116,680 | +0.00(+0.00%) |
Jul 12, 2017 | 38.80 | 39.05 | 38.50 | 38.55 | 107,777 | +0.10(+0.26%) |
Jul 11, 2017 | 38.05 | 38.65 | 37.98 | 38.45 | 169,092 | +0.50(+1.32%) |
Jul 10, 2017 | 38.00 | 38.30 | 37.75 | 37.95 | 387,832 | -0.10(-0.26%) |
Jul 07, 2017 | 38.00 | 38.70 | 37.85 | 38.05 | 255,077 | +0.50(+1.33%) |
Jul 06, 2017 | 38.50 | 38.65 | 37.40 | 37.55 | 264,677 | -1.45(-3.72%) |
Jul 05, 2017 | 39.25 | 39.30 | 38.80 | 39.00 | 118,082 | -0.20(-0.51%) |
Jul 03, 2017 | 39.80 | 39.85 | 39.00 | 39.20 | 66,662 | -0.40(-1.01%) |
Jun 30, 2017 | 39.35 | 40.00 | 38.90 | 39.60 | 248,997 | +0.50(+1.28%) |
Jun 29, 2017 | 40.00 | 40.00 | 38.88 | 39.10 | 668,609 | -0.75(-1.88%) |
Jun 28, 2017 | 38.95 | 39.95 | 38.35 | 39.85 | 227,864 | +1.25(+3.24%) |
Jun 27, 2017 | 38.65 | 38.80 | 38.30 | 38.60 | 177,588 | -0.10(-0.26%) |
Jun 26, 2017 | 39.00 | 39.30 | 38.60 | 38.70 | 147,480 | -0.30(-0.77%) |
Jun 23, 2017 | 38.55 | 39.12 | 38.23 | 39.00 | 235,385 | +0.50(+1.30%) |
Jun 22, 2017 | 38.70 | 39.05 | 38.30 | 38.50 | 130,497 | -0.15(-0.39%) |
Jun 21, 2017 | 38.75 | 39.16 | 38.55 | 38.65 | 183,081 | +0.00(+0.00%) |
Jun 20, 2017 | 38.90 | 39.00 | 38.25 | 38.65 | 153,868 | -0.30(-0.77%) |
Jun 19, 2017 | 38.25 | 38.95 | 37.90 | 38.95 | 206,852 | +0.80(+2.10%) |
Jun 16, 2017 | 37.65 | 38.40 | 37.65 | 38.15 | 395,180 | +0.05(+0.13%) |
Jun 15, 2017 | 37.65 | 38.15 | 37.45 | 38.10 | 118,565 | +0.00(+0.00%) |
Jun 14, 2017 | 37.80 | 38.25 | 37.60 | 38.10 | 151,727 | +0.30(+0.79%) |
Jun 13, 2017 | 38.15 | 38.40 | 37.80 | 37.80 | 210,313 | -0.20(-0.53%) |
Jun 12, 2017 | 37.35 | 38.10 | 36.85 | 38.00 | 206,669 | +0.60(+1.60%) |
Jun 09, 2017 | 37.40 | 38.85 | 37.15 | 37.40 | 341,794 | +0.35(+0.94%) |
Jun 08, 2017 | 36.20 | 37.10 | 36.15 | 37.05 | 221,432 | +0.80(+2.21%) |
Jun 07, 2017 | 36.15 | 36.50 | 35.85 | 36.25 | 294,248 | +0.25(+0.69%) |
Jun 06, 2017 | 36.70 | 36.90 | 35.95 | 36.00 | 215,754 | -0.95(-2.57%) |
Jun 05, 2017 | 36.70 | 37.50 | 36.70 | 36.95 | 159,828 | +0.40(+1.09%) |
Jun 02, 2017 | 36.65 | 37.52 | 36.52 | 36.55 | 534,751 | -0.05(-0.14%) |