Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.85 | 45.85 | 45.85 | 45.85 | 304 | +0.73(+1.62%) |
Sep 26, 2017 | 45.12 | 45.12 | 45.12 | 0 | +0.86(+1.94%) | |
Sep 25, 2017 | 45.12 | 45.12 | 44.26 | 44.26 | 1,030 | -0.38(-0.85%) |
Sep 21, 2017 | 44.64 | 50 | +0.74(+1.69%) | |||
Sep 19, 2017 | 43.90 | 80 | -0.35(-0.78%) | |||
Sep 18, 2017 | 44.24 | 44.24 | 44.24 | 44.24 | 215 | +0.28(+0.63%) |
Sep 15, 2017 | 43.97 | 43.97 | 43.97 | 43.97 | 405 | -0.03(-0.07%) |
Sep 14, 2017 | 44.22 | 44.22 | 44.00 | 44.00 | 750 | +0.16(+0.36%) |
Sep 13, 2017 | 43.64 | 43.84 | 43.64 | 43.84 | 730 | +0.14(+0.32%) |
Sep 11, 2017 | 43.70 | 43.70 | 43.70 | 0 | +0.52(+1.20%) | |
Sep 08, 2017 | 43.18 | 43.18 | 43.18 | 43.18 | 300 | -1.03(-2.33%) |
Sep 06, 2017 | 44.21 | 21 | +0.27(+0.61%) | |||
Sep 05, 2017 | 43.87 | 43.94 | 43.87 | 43.94 | 677 | -0.18(-0.40%) |
Sep 01, 2017 | 44.50 | 44.50 | 44.09 | 44.12 | 1,525 | -0.38(-0.86%) |
Aug 31, 2017 | 44.50 | 44.51 | 44.50 | 44.50 | 1,283 | -0.52(-1.15%) |
Aug 30, 2017 | 45.07 | 45.07 | 45.02 | 45.02 | 1,067 | +0.64(+1.43%) |
Aug 29, 2017 | 44.20 | 44.38 | 44.20 | 44.38 | 2,683 | +0.20(+0.44%) |
Aug 28, 2017 | 44.45 | 44.45 | 44.14 | 44.18 | 1,301 | -0.65(-1.44%) |
Aug 25, 2017 | 44.51 | 44.83 | 44.51 | 44.83 | 18,618 | -0.29(-0.64%) |
Aug 24, 2017 | 44.91 | 45.12 | 44.91 | 45.12 | 7,905 | +0.18(+0.40%) |
Aug 22, 2017 | 44.94 | 40 | +0.33(+0.73%) | |||
Aug 18, 2017 | 44.61 | 15 | -0.46(-1.01%) | |||
Aug 17, 2017 | 44.75 | 45.07 | 44.71 | 45.07 | 1,092 | +0.06(+0.13%) |
Aug 16, 2017 | 45.20 | 45.32 | 45.01 | 45.01 | 625 | -0.47(-1.03%) |
Aug 14, 2017 | 45.48 | 2 | +0.23(+0.51%) | |||
Aug 11, 2017 | 45.25 | 45.25 | 45.25 | 45.25 | 115 | +0.02(+0.04%) |
Aug 10, 2017 | 45.22 | 45.31 | 45.18 | 45.23 | 512 | +0.36(+0.80%) |
Aug 04, 2017 | 44.87 | 323 | +0.37(+0.83%) | |||
Aug 03, 2017 | 44.50 | 44.50 | 44.50 | 44.50 | 1,300 | +0.24(+0.54%) |
Aug 02, 2017 | 44.35 | 44.35 | 44.18 | 44.26 | 1,096 | +0.21(+0.47%) |
Jul 31, 2017 | 44.05 | 46 | -0.42(-0.94%) | |||
Jul 27, 2017 | 44.47 | 98 | +0.36(+0.82%) | |||
Jul 26, 2017 | 44.88 | 44.95 | 44.11 | 44.11 | 1,655 | -0.57(-1.28%) |
Jul 25, 2017 | 44.67 | 44.68 | 44.67 | 44.68 | 349 | -0.23(-0.51%) |
Jul 21, 2017 | 44.91 | 100 | +0.21(+0.47%) | |||
Jul 20, 2017 | 44.80 | 44.80 | 44.80 | 44.70 | 1,574 | +0.14(+0.31%) |
Jul 19, 2017 | 44.79 | 44.82 | 44.51 | 44.56 | 4,140 | -0.35(-0.77%) |
Jul 18, 2017 | 44.91 | 45.00 | 44.82 | 44.91 | 4,274 | -1.53(-3.30%) |
Jul 17, 2017 | 45.87 | 46.44 | 45.87 | 46.44 | 795 | +0.40(+0.87%) |
Jul 14, 2017 | 47.21 | 47.22 | 46.04 | 46.04 | 6,101 | -1.20(-2.54%) |
Jul 13, 2017 | 47.24 | 47.27 | 47.24 | 47.24 | 2,794 | -0.63(-1.32%) |
Jul 12, 2017 | 47.87 | 47.87 | 47.87 | 47.87 | 200 | -1.11(-2.27%) |
Jul 07, 2017 | 48.98 | 93 | -0.02(-0.04%) | |||
Jul 06, 2017 | 49.08 | 49.08 | 49.00 | 49.00 | 380 | +0.07(+0.14%) |
Jul 05, 2017 | 48.03 | 49.30 | 48.03 | 48.93 | 8,934 | +0.73(+1.51%) |