Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 50.20 | 50.20 | 50.09 | 50.16 | 59,449 | +0.02(+0.04%) |
Jun 29, 2017 | 50.21 | 50.21 | 50.02 | 50.14 | 54,315 | -0.09(-0.18%) |
Jun 28, 2017 | 50.28 | 50.28 | 50.00 | 50.23 | 144,779 | +0.02(+0.04%) |
Jun 27, 2017 | 50.34 | 50.34 | 50.14 | 50.21 | 121,522 | -0.18(-0.36%) |
Jun 26, 2017 | 50.32 | 50.40 | 50.31 | 50.39 | 29,080 | +0.09(+0.18%) |
Jun 23, 2017 | 50.23 | 50.31 | 50.20 | 50.30 | 89,123 | +0.08(+0.16%) |
Jun 22, 2017 | 50.08 | 50.33 | 50.04 | 50.22 | 221,593 | +0.17(+0.34%) |
Jun 21, 2017 | 50.14 | 50.15 | 49.93 | 50.05 | 118,412 | -0.15(-0.30%) |
Jun 20, 2017 | 50.28 | 50.28 | 50.07 | 50.20 | 124,569 | -0.10(-0.20%) |
Jun 19, 2017 | 50.46 | 50.46 | 50.29 | 50.30 | 81,627 | -0.17(-0.34%) |
Jun 16, 2017 | 50.40 | 50.47 | 50.33 | 50.47 | 44,790 | +0.02(+0.04%) |
Jun 15, 2017 | 50.52 | 50.52 | 50.29 | 50.45 | 75,119 | -0.13(-0.26%) |
Jun 14, 2017 | 50.65 | 50.73 | 50.54 | 50.58 | 93,629 | +0.13(+0.26%) |
Jun 13, 2017 | 50.42 | 50.51 | 50.36 | 50.45 | 51,015 | +0.03(+0.06%) |
Jun 12, 2017 | 50.53 | 50.53 | 50.36 | 50.42 | 102,960 | -0.03(-0.06%) |
Jun 09, 2017 | 50.52 | 50.53 | 50.36 | 50.45 | 17,578 | -0.05(-0.10%) |
Jun 08, 2017 | 50.51 | 50.58 | 50.33 | 50.50 | 30,911 | -0.11(-0.22%) |
Jun 07, 2017 | 50.72 | 50.73 | 50.54 | 50.61 | 95,986 | -0.12(-0.24%) |
Jun 06, 2017 | 50.71 | 50.73 | 50.66 | 50.73 | 27,091 | +0.02(+0.04%) |
Jun 05, 2017 | 50.71 | 50.75 | 50.57 | 50.71 | 57,325 | -0.05(-0.10%) |
Jun 02, 2017 | 50.63 | 50.78 | 50.59 | 50.76 | 72,327 | +0.18(+0.36%) |
Jun 01, 2017 | 50.51 | 50.58 | 50.42 | 50.58 | 50,112 | -0.16(-0.32%) |
May 31, 2017 | 50.76 | 50.76 | 50.63 | 50.74 | 64,512 | +0.01(+0.02%) |
May 30, 2017 | 50.76 | 50.76 | 50.61 | 50.73 | 27,100 | +0.13(+0.26%) |
May 26, 2017 | 50.67 | 50.67 | 50.59 | 50.60 | 12,679 | +0.00(+0.00%) |
May 25, 2017 | 50.66 | 50.66 | 50.49 | 50.60 | 115,735 | +0.00(+0.00%) |
May 24, 2017 | 50.56 | 50.64 | 50.48 | 50.60 | 49,642 | +0.21(+0.42%) |
May 23, 2017 | 50.39 | 50.41 | 50.31 | 50.39 | 26,270 | +0.03(+0.06%) |
May 22, 2017 | 50.48 | 50.48 | 50.30 | 50.36 | 35,406 | +0.04(+0.08%) |
May 19, 2017 | 50.26 | 50.45 | 50.26 | 50.32 | 39,470 | +0.12(+0.24%) |
May 18, 2017 | 50.06 | 50.27 | 49.79 | 50.20 | 38,409 | -0.42(-0.83%) |
May 17, 2017 | 50.61 | 50.63 | 50.49 | 50.62 | 16,946 | -0.07(-0.14%) |
May 16, 2017 | 50.58 | 50.73 | 50.58 | 50.69 | 41,092 | +0.04(+0.08%) |
May 15, 2017 | 50.66 | 50.71 | 50.53 | 50.65 | 68,950 | +0.05(+0.10%) |
May 12, 2017 | 50.49 | 50.60 | 50.46 | 50.60 | 20,209 | +0.19(+0.38%) |
May 11, 2017 | 50.34 | 50.48 | 50.28 | 50.41 | 26,671 | +0.16(+0.32%) |
May 10, 2017 | 50.33 | 50.39 | 50.20 | 50.25 | 74,061 | +0.03(+0.06%) |
May 09, 2017 | 50.37 | 50.38 | 50.10 | 50.22 | 482,655 | -0.06(-0.12%) |
May 08, 2017 | 50.47 | 50.47 | 50.27 | 50.28 | 102,705 | -0.10(-0.20%) |
May 05, 2017 | 50.37 | 50.43 | 50.28 | 50.38 | 53,231 | +0.05(+0.10%) |
May 04, 2017 | 50.55 | 50.55 | 50.33 | 50.33 | 56,574 | -0.32(-0.63%) |
May 03, 2017 | 50.66 | 50.74 | 50.54 | 50.65 | 72,718 | -0.01(-0.02%) |
May 02, 2017 | 50.52 | 50.68 | 50.48 | 50.66 | 146,650 | +0.23(+0.46%) |
May 01, 2017 | 50.58 | 50.58 | 50.43 | 50.43 | 92,265 | -0.35(-0.69%) |
Apr 28, 2017 | 50.70 | 50.80 | 50.63 | 50.78 | 48,836 | +0.11(+0.22%) |
Apr 27, 2017 | 50.62 | 50.67 | 50.54 | 50.67 | 22,600 | +0.05(+0.10%) |
Apr 26, 2017 | 50.63 | 50.66 | 50.54 | 50.62 | 49,891 | +0.03(+0.06%) |
Apr 25, 2017 | 50.66 | 50.66 | 50.45 | 50.59 | 87,147 | +0.03(+0.06%) |
Apr 24, 2017 | 50.62 | 50.62 | 50.47 | 50.56 | 30,294 | +0.09(+0.18%) |
Apr 21, 2017 | 50.47 | 50.47 | 50.36 | 50.47 | 24,433 | +0.10(+0.20%) |
Apr 20, 2017 | 50.42 | 50.42 | 50.25 | 50.37 | 40,531 | +0.19(+0.38%) |
Apr 19, 2017 | 50.42 | 50.42 | 50.18 | 50.18 | 169,951 | -0.24(-0.48%) |
Apr 18, 2017 | 50.18 | 50.42 | 50.18 | 50.42 | 122,838 | +0.08(+0.16%) |
Apr 17, 2017 | 50.30 | 50.34 | 50.20 | 50.34 | 107,480 | +0.08(+0.16%) |
Apr 13, 2017 | 50.36 | 50.36 | 50.22 | 50.26 | 144,539 | -0.01(-0.02%) |
Apr 12, 2017 | 50.01 | 50.27 | 50.00 | 50.27 | 72,408 | +0.15(+0.30%) |
Apr 11, 2017 | 50.04 | 50.14 | 49.95 | 50.12 | 106,896 | +0.06(+0.12%) |
Apr 10, 2017 | 50.04 | 50.06 | 49.96 | 50.06 | 59,180 | +0.02(+0.04%) |
Apr 07, 2017 | 49.95 | 50.07 | 49.95 | 50.04 | 20,415 | +0.02(+0.04%) |
Apr 06, 2017 | 49.99 | 50.02 | 49.91 | 50.02 | 15,122 | +0.08(+0.16%) |
Apr 05, 2017 | 49.82 | 49.94 | 49.78 | 49.94 | 43,812 | +0.14(+0.28%) |
Apr 04, 2017 | 49.77 | 49.83 | 49.64 | 49.80 | 54,227 | -0.04(-0.08%) |