Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.29 | 50.29 | 50.27 | 50.29 | 146,198 | +0.00(+0.00%) |
Jul 28, 2017 | 50.29 | 50.29 | 50.28 | 50.29 | 291,019 | -0.01(-0.02%) |
Jul 27, 2017 | 50.27 | 50.30 | 50.27 | 50.30 | 143,262 | +0.01(+0.02%) |
Jul 26, 2017 | 50.28 | 50.29 | 50.27 | 50.29 | 223,104 | +0.02(+0.03%) |
Jul 25, 2017 | 50.28 | 50.28 | 50.26 | 50.27 | 318,962 | +0.00(+0.01%) |
Jul 24, 2017 | 50.27 | 50.28 | 50.25 | 50.27 | 307,539 | -0.01(-0.02%) |
Jul 21, 2017 | 50.24 | 50.28 | 50.24 | 50.28 | 721,475 | +0.03(+0.06%) |
Jul 20, 2017 | 50.26 | 50.26 | 50.24 | 50.25 | 172,796 | -0.01(-0.02%) |
Jul 19, 2017 | 50.24 | 50.26 | 50.24 | 50.26 | 129,904 | +0.01(+0.02%) |
Jul 18, 2017 | 50.26 | 50.26 | 50.24 | 50.25 | 159,083 | +0.00(+0.00%) |
Jul 17, 2017 | 50.26 | 50.26 | 50.24 | 50.25 | 186,515 | +0.00(+0.00%) |
Jul 14, 2017 | 50.26 | 50.27 | 50.25 | 50.25 | 286,276 | +0.00(+0.00%) |
Jul 13, 2017 | 50.24 | 50.26 | 50.23 | 50.25 | 200,622 | -0.01(-0.02%) |
Jul 12, 2017 | 50.24 | 50.26 | 50.22 | 50.26 | 351,902 | +0.03(+0.06%) |
Jul 11, 2017 | 50.20 | 50.24 | 50.20 | 50.23 | 229,713 | -0.01(-0.02%) |
Jul 10, 2017 | 50.22 | 50.24 | 50.21 | 50.24 | 184,729 | +0.03(+0.06%) |
Jul 07, 2017 | 50.21 | 50.24 | 50.20 | 50.21 | 177,038 | -0.01(-0.02%) |
Jul 06, 2017 | 50.21 | 50.23 | 50.20 | 50.22 | 1,427,727 | +0.00(+0.00%) |
Jul 05, 2017 | 50.21 | 50.22 | 50.20 | 50.22 | 218,874 | +0.02(+0.04%) |
Jul 03, 2017 | 50.18 | 50.21 | 50.18 | 50.20 | 93,087 | -0.07(-0.14%) |
Jun 30, 2017 | 50.24 | 50.28 | 50.24 | 50.27 | 248,113 | +0.02(+0.04%) |
Jun 29, 2017 | 50.27 | 50.27 | 50.24 | 50.25 | 285,827 | +0.00(+0.00%) |
Jun 28, 2017 | 50.24 | 50.26 | 50.24 | 50.25 | 172,247 | +0.00(+0.00%) |
Jun 27, 2017 | 50.27 | 50.27 | 50.23 | 50.25 | 275,758 | -0.02(-0.04%) |
Jun 26, 2017 | 50.25 | 50.27 | 50.23 | 50.27 | 311,869 | +0.03(+0.06%) |
Jun 23, 2017 | 50.25 | 50.25 | 50.23 | 50.24 | 258,077 | -0.01(-0.02%) |
Jun 22, 2017 | 50.26 | 50.26 | 50.23 | 50.25 | 168,543 | +0.00(+0.00%) |
Jun 21, 2017 | 50.23 | 50.26 | 50.23 | 50.25 | 238,898 | +0.01(+0.02%) |
Jun 20, 2017 | 50.23 | 50.24 | 50.21 | 50.24 | 275,136 | +0.02(+0.04%) |
Jun 19, 2017 | 50.24 | 50.24 | 50.22 | 50.22 | 271,194 | -0.01(-0.02%) |
Jun 16, 2017 | 50.24 | 50.24 | 50.22 | 50.23 | 212,624 | +0.00(+0.00%) |
Jun 15, 2017 | 50.23 | 50.25 | 50.23 | 50.23 | 399,331 | -0.01(-0.01%) |
Jun 14, 2017 | 50.23 | 50.25 | 50.22 | 50.23 | 249,803 | +0.01(+0.01%) |
Jun 13, 2017 | 50.22 | 50.24 | 50.21 | 50.23 | 433,607 | +0.03(+0.06%) |
Jun 12, 2017 | 50.23 | 50.23 | 50.19 | 50.20 | 482,839 | +0.00(+0.00%) |
Jun 09, 2017 | 50.20 | 50.20 | 50.19 | 50.20 | 180,756 | +0.01(+0.02%) |
Jun 08, 2017 | 50.18 | 50.20 | 50.18 | 50.19 | 490,379 | +0.00(+0.00%) |
Jun 07, 2017 | 50.18 | 50.20 | 50.17 | 50.19 | 1,865,581 | +0.00(+0.00%) |
Jun 06, 2017 | 50.22 | 50.22 | 50.17 | 50.19 | 1,877,842 | -0.02(-0.04%) |
Jun 05, 2017 | 50.20 | 50.23 | 50.20 | 50.21 | 294,115 | +0.00(+0.00%) |
Jun 02, 2017 | 50.21 | 50.22 | 50.20 | 50.21 | 302,312 | -0.01(-0.01%) |
Jun 01, 2017 | 50.21 | 50.22 | 50.19 | 50.22 | 134,601 | -0.01(-0.03%) |
May 31, 2017 | 50.28 | 50.29 | 50.23 | 50.23 | 393,355 | -0.04(-0.08%) |
May 30, 2017 | 50.27 | 50.28 | 50.25 | 50.27 | 217,707 | +0.01(+0.02%) |
May 26, 2017 | 50.25 | 50.26 | 50.25 | 50.26 | 151,783 | +0.00(+0.00%) |
May 25, 2017 | 50.24 | 50.26 | 50.24 | 50.26 | 244,480 | +0.01(+0.02%) |
May 24, 2017 | 50.26 | 50.26 | 50.25 | 50.25 | 429,504 | -0.01(-0.01%) |
May 23, 2017 | 50.24 | 50.26 | 50.24 | 50.26 | 402,714 | +0.01(+0.01%) |
May 22, 2017 | 50.25 | 50.26 | 50.23 | 50.25 | 271,336 | +0.01(+0.02%) |
May 19, 2017 | 50.22 | 50.26 | 50.22 | 50.24 | 281,748 | +0.02(+0.04%) |
May 18, 2017 | 50.25 | 50.25 | 50.22 | 50.22 | 203,582 | -0.02(-0.04%) |
May 17, 2017 | 50.24 | 50.25 | 50.23 | 50.24 | 226,396 | +0.01(+0.02%) |
May 16, 2017 | 50.22 | 50.25 | 50.22 | 50.23 | 550,274 | -0.01(-0.02%) |
May 15, 2017 | 50.24 | 50.25 | 50.21 | 50.24 | 270,248 | +0.02(+0.04%) |
May 12, 2017 | 50.23 | 50.23 | 50.21 | 50.22 | 180,074 | +0.00(+0.00%) |
May 11, 2017 | 50.22 | 50.23 | 50.21 | 50.22 | 282,961 | +0.02(+0.04%) |
May 10, 2017 | 50.20 | 50.22 | 50.20 | 50.20 | 166,111 | -0.02(-0.04%) |
May 09, 2017 | 50.22 | 50.23 | 50.20 | 50.22 | 218,305 | +0.00(+0.00%) |
May 08, 2017 | 50.22 | 50.22 | 50.20 | 50.22 | 211,225 | +0.01(+0.02%) |
May 05, 2017 | 50.22 | 50.22 | 50.20 | 50.21 | 322,405 | -0.01(-0.02%) |
May 04, 2017 | 50.21 | 50.22 | 50.19 | 50.22 | 2,069,632 | +0.01(+0.02%) |
May 03, 2017 | 50.21 | 50.22 | 50.19 | 50.21 | 185,697 | +0.00(+0.00%) |
May 02, 2017 | 50.20 | 50.22 | 50.19 | 50.21 | 136,741 | +0.02(+0.04%) |