Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.58 | 45.63 | 45.55 | 45.58 | 5,483 | +0.07(+0.16%) |
Aug 30, 2017 | 45.35 | 45.50 | 45.33 | 45.50 | 556 | +0.22(+0.49%) |
Aug 29, 2017 | 45.01 | 45.30 | 45.01 | 45.28 | 3,208 | +0.05(+0.10%) |
Aug 28, 2017 | 45.28 | 45.28 | 45.15 | 45.23 | 11,641 | -0.03(-0.06%) |
Aug 25, 2017 | 45.39 | 45.39 | 45.20 | 45.26 | 859 | +0.03(+0.07%) |
Aug 24, 2017 | 45.19 | 45.23 | 45.19 | 45.23 | 374 | +0.11(+0.24%) |
Aug 23, 2017 | 45.01 | 45.12 | 45.01 | 45.12 | 8,936 | -0.45(-0.99%) |
Aug 22, 2017 | 45.19 | 45.60 | 45.19 | 45.57 | 7,379 | +0.35(+0.77%) |
Aug 21, 2017 | 45.15 | 45.22 | 45.06 | 45.22 | 4,154 | +0.17(+0.37%) |
Aug 18, 2017 | 45.29 | 45.29 | 45.06 | 45.06 | 10,289 | -0.41(-0.90%) |
Aug 17, 2017 | 45.72 | 45.72 | 45.44 | 45.47 | 1,602 | -0.41(-0.90%) |
Aug 16, 2017 | 45.90 | 45.93 | 45.77 | 45.88 | 5,196 | +0.11(+0.25%) |
Aug 15, 2017 | 45.77 | 45.85 | 45.72 | 45.76 | 2,803 | +0.03(+0.08%) |
Aug 14, 2017 | 45.73 | 45.78 | 45.69 | 45.73 | 2,867 | +0.37(+0.82%) |
Aug 11, 2017 | 45.35 | 45.43 | 45.28 | 45.35 | 3,191 | -0.04(-0.08%) |
Aug 10, 2017 | 45.53 | 45.53 | 45.39 | 45.39 | 4,425 | -0.33(-0.73%) |
Aug 09, 2017 | 45.85 | 45.85 | 45.72 | 45.73 | 5,542 | -0.06(-0.14%) |
Aug 08, 2017 | 45.90 | 46.03 | 45.79 | 45.79 | 1,819 | -0.11(-0.23%) |
Aug 07, 2017 | 45.91 | 45.91 | 45.90 | 45.90 | 523 | +0.09(+0.19%) |
Aug 04, 2017 | 45.72 | 45.89 | 45.72 | 45.81 | 1,490 | +0.10(+0.21%) |
Aug 03, 2017 | 45.85 | 45.85 | 45.71 | 45.71 | 1,353 | -0.03(-0.06%) |
Aug 02, 2017 | 45.96 | 45.96 | 45.74 | 45.74 | 1,223 | -0.05(-0.12%) |
Aug 01, 2017 | 45.83 | 45.83 | 45.79 | 45.79 | 2,478 | +0.09(+0.20%) |
Jul 31, 2017 | 45.85 | 45.85 | 45.70 | 45.70 | 1,001 | -0.07(-0.16%) |
Jul 28, 2017 | 45.77 | 45.77 | 45.77 | 45.77 | 179 | +0.08(+0.17%) |
Jul 27, 2017 | 45.90 | 45.90 | 45.63 | 45.70 | 1,487 | -0.15(-0.33%) |
Jul 26, 2017 | 45.85 | 45.85 | 45.85 | 45.85 | 297 | -0.04(-0.08%) |
Jul 25, 2017 | 45.88 | 45.88 | 45.88 | 45.88 | 682 | +0.13(+0.29%) |
Jul 24, 2017 | 45.75 | 45.75 | 45.75 | 45.75 | 272 | -0.05(-0.12%) |
Jul 21, 2017 | 45.80 | 45.80 | 45.80 | 45.80 | 443 | -0.10(-0.21%) |
Jul 20, 2017 | 45.87 | 45.90 | 45.87 | 45.90 | 2,881 | +0.16(+0.36%) |
Jul 19, 2017 | 45.91 | 45.91 | 45.71 | 45.74 | 2,901 | +0.19(+0.41%) |
Jul 18, 2017 | 45.42 | 45.97 | 45.42 | 45.55 | 10,884 | -0.09(-0.21%) |
Jul 17, 2017 | 45.77 | 45.77 | 45.54 | 45.64 | 9,667 | +0.06(+0.14%) |
Jul 14, 2017 | 45.44 | 45.58 | 45.44 | 45.58 | 3,082 | +0.15(+0.34%) |
Jul 13, 2017 | 45.32 | 45.43 | 45.32 | 45.43 | 2,478 | +0.06(+0.14%) |
Jul 12, 2017 | 45.31 | 45.36 | 45.28 | 45.36 | 4,250 | +0.46(+1.02%) |
Jul 11, 2017 | 44.59 | 44.92 | 44.54 | 44.91 | 7,233 | -0.26(-0.58%) |