Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 47.20 | 49.00 | 46.90 | 48.40 | 1,063,012 | +1.20(+2.54%) |
Aug 30, 2017 | 46.80 | 47.40 | 46.00 | 47.20 | 813,358 | +0.40(+0.85%) |
Aug 29, 2017 | 45.00 | 46.80 | 45.00 | 46.80 | 786,987 | +1.60(+3.54%) |
Aug 28, 2017 | 45.40 | 46.40 | 45.00 | 45.20 | 653,604 | -0.20(-0.44%) |
Aug 25, 2017 | 45.60 | 46.00 | 45.00 | 45.40 | 933,232 | +0.20(+0.44%) |
Aug 24, 2017 | 45.00 | 46.40 | 44.80 | 45.20 | 891,010 | +0.20(+0.44%) |
Aug 23, 2017 | 44.60 | 45.40 | 44.40 | 45.00 | 559,019 | +0.20(+0.45%) |
Aug 22, 2017 | 45.20 | 45.40 | 44.40 | 44.80 | 728,072 | -0.20(-0.44%) |
Aug 21, 2017 | 44.60 | 45.20 | 44.20 | 45.00 | 982,026 | +0.60(+1.35%) |
Aug 18, 2017 | 44.60 | 45.40 | 44.40 | 44.40 | 683,501 | -0.20(-0.45%) |
Aug 17, 2017 | 45.00 | 46.00 | 44.60 | 44.60 | 759,105 | -1.00(-2.19%) |
Aug 16, 2017 | 46.00 | 46.30 | 44.80 | 45.60 | 861,332 | -0.60(-1.30%) |
Aug 15, 2017 | 46.00 | 46.80 | 45.60 | 46.20 | 523,668 | -0.40(-0.86%) |
Aug 14, 2017 | 46.20 | 46.80 | 45.50 | 46.60 | 756,957 | +0.40(+0.87%) |
Aug 11, 2017 | 44.80 | 46.60 | 44.40 | 46.20 | 724,215 | +1.20(+2.67%) |
Aug 10, 2017 | 47.00 | 47.00 | 44.80 | 45.00 | 1,131,920 | -2.00(-4.26%) |
Aug 09, 2017 | 47.20 | 47.80 | 46.60 | 47.00 | 576,868 | +0.00(+0.00%) |
Aug 08, 2017 | 48.60 | 49.40 | 46.80 | 47.00 | 874,941 | -1.80(-3.69%) |
Aug 07, 2017 | 47.00 | 49.00 | 46.60 | 48.80 | 818,890 | +2.20(+4.72%) |
Aug 04, 2017 | 47.60 | 47.80 | 46.00 | 46.60 | 754,494 | -1.20(-2.51%) |
Aug 03, 2017 | 47.80 | 48.40 | 46.65 | 47.80 | 827,765 | -0.20(-0.42%) |
Aug 02, 2017 | 47.80 | 48.80 | 47.00 | 48.00 | 1,004,985 | +0.60(+1.27%) |
Aug 01, 2017 | 45.00 | 48.40 | 45.00 | 47.40 | 1,827,783 | +2.60(+5.80%) |
Jul 31, 2017 | 46.20 | 46.20 | 44.90 | 44.80 | 1,037,538 | -0.80(-1.75%) |
Jul 28, 2017 | 45.80 | 46.40 | 45.40 | 45.60 | 1,219,334 | -0.80(-1.72%) |
Jul 27, 2017 | 47.60 | 47.60 | 45.60 | 46.40 | 1,824,553 | -1.40(-2.93%) |
Jul 26, 2017 | 48.98 | 49.20 | 47.60 | 47.80 | 1,331,421 | -1.00(-2.05%) |
Jul 25, 2017 | 49.60 | 50.00 | 48.60 | 48.80 | 1,298,951 | -1.00(-2.01%) |
Jul 24, 2017 | 49.20 | 49.80 | 48.20 | 49.80 | 1,047,160 | +0.20(+0.40%) |
Jul 21, 2017 | 50.40 | 51.00 | 48.60 | 49.60 | 1,119,015 | -1.20(-2.36%) |
Jul 20, 2017 | 52.40 | 52.40 | 50.20 | 50.80 | 1,935,080 | -1.80(-3.42%) |
Jul 19, 2017 | 53.00 | 55.40 | 52.00 | 52.60 | 3,373,238 | +1.00(+1.94%) |
Jul 18, 2017 | 49.40 | 52.20 | 48.00 | 51.60 | 3,652,112 | +5.40(+11.69%) |
Jul 17, 2017 | 46.60 | 45.60 | 46.20 | 1,434,492 | -0.40(-0.86%) | |
Jul 14, 2017 | 45.00 | 47.60 | 45.00 | 46.60 | 1,376,828 | +2.00(+4.48%) |
Jul 13, 2017 | 44.80 | 46.20 | 44.40 | 44.60 | 1,459,301 | -0.40(-0.89%) |
Jul 12, 2017 | 45.20 | 46.40 | 44.20 | 45.00 | 1,757,032 | +0.00(+0.00%) |
Jul 11, 2017 | 47.00 | 47.20 | 45.00 | 45.00 | 2,166,832 | -1.80(-3.85%) |
Jul 10, 2017 | 48.00 | 48.20 | 46.00 | 46.80 | 1,729,320 | -0.60(-1.27%) |
Jul 07, 2017 | 47.60 | 50.10 | 46.00 | 47.40 | 2,457,328 | +0.20(+0.42%) |
Jul 06, 2017 | 50.40 | 50.48 | 46.60 | 47.20 | 2,841,065 | -2.40(-4.84%) |
Jul 05, 2017 | 53.62 | 53.90 | 49.00 | 49.60 | 3,691,876 | -4.20(-7.81%) |
Jul 03, 2017 | 58.40 | 58.60 | 53.80 | 53.80 | 2,262,243 | -5.20(-8.81%) |
Jun 30, 2017 | 55.40 | 59.00 | 52.20 | 59.00 | 5,184,747 | +1.20(+2.08%) |
Jun 29, 2017 | 61.60 | 62.40 | 55.00 | 57.80 | 10,651,239 | -20.80(-26.46%) |
Jun 28, 2017 | 73.60 | 84.20 | 73.60 | 78.60 | 4,347,972 | +3.80(+5.08%) |
Jun 27, 2017 | 79.00 | 80.00 | 72.00 | 74.80 | 3,635,959 | -6.20(-7.65%) |
Jun 26, 2017 | 62.20 | 83.20 | 61.60 | 81.00 | 6,842,213 | +18.80(+30.23%) |
Jun 23, 2017 | 62.00 | 63.40 | 61.20 | 62.20 | 1,270,312 | +0.60(+0.97%) |
Jun 22, 2017 | 64.60 | 64.90 | 60.80 | 61.60 | 1,489,884 | -2.20(-3.45%) |
Jun 21, 2017 | 67.00 | 67.40 | 62.40 | 63.80 | 1,048,213 | -1.60(-2.45%) |
Jun 20, 2017 | 70.20 | 70.20 | 63.80 | 65.40 | 1,448,002 | -1.80(-2.68%) |
Jun 19, 2017 | 61.00 | 69.90 | 61.00 | 67.20 | 1,884,136 | +7.20(+12.00%) |
Jun 16, 2017 | 59.80 | 61.00 | 58.00 | 60.00 | 1,237,209 | +1.00(+1.69%) |
Jun 15, 2017 | 60.80 | 61.20 | 58.40 | 59.00 | 955,292 | -2.40(-3.91%) |
Jun 14, 2017 | 62.40 | 62.60 | 60.90 | 61.40 | 547,581 | -0.80(-1.29%) |
Jun 13, 2017 | 60.60 | 63.00 | 60.40 | 62.20 | 687,910 | +1.80(+2.98%) |
Jun 12, 2017 | 61.40 | 63.00 | 58.20 | 60.40 | 1,280,378 | +0.40(+0.67%) |
Jun 09, 2017 | 70.60 | 71.60 | 58.70 | 60.00 | 3,985,830 | -10.60(-15.01%) |
Jun 08, 2017 | 68.00 | 71.71 | 66.00 | 70.60 | 1,088,075 | +2.40(+3.52%) |
Jun 07, 2017 | 69.60 | 70.60 | 66.40 | 68.20 | 1,073,580 | +0.00(+0.00%) |
Jun 06, 2017 | 74.40 | 74.80 | 68.00 | 68.20 | 1,316,769 | -6.80(-9.07%) |
Jun 05, 2017 | 74.20 | 76.30 | 73.00 | 75.00 | 694,961 | +1.40(+1.90%) |
Jun 02, 2017 | 69.40 | 74.80 | 68.80 | 73.60 | 1,187,164 | +3.00(+4.25%) |