Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.83 | 48.86 | 48.70 | 48.79 | 6,558 | +0.00(+0.00%) |
Jul 28, 2017 | 48.65 | 48.83 | 48.65 | 48.79 | 3,422 | +0.15(+0.31%) |
Jul 27, 2017 | 49.06 | 49.12 | 48.41 | 48.64 | 12,134 | -0.13(-0.26%) |
Jul 26, 2017 | 48.77 | 48.82 | 48.74 | 48.77 | 2,983 | +0.11(+0.22%) |
Jul 25, 2017 | 48.69 | 48.76 | 48.64 | 48.66 | 11,794 | +0.10(+0.20%) |
Jul 24, 2017 | 48.48 | 48.62 | 48.44 | 48.56 | 7,057 | +0.08(+0.17%) |
Jul 21, 2017 | 48.77 | 48.77 | 48.35 | 48.48 | 2,658 | -0.04(-0.07%) |
Jul 20, 2017 | 48.43 | 48.52 | 48.37 | 48.51 | 4,683 | +0.09(+0.19%) |
Jul 19, 2017 | 48.13 | 48.45 | 48.13 | 48.42 | 9,379 | +0.29(+0.60%) |
Jul 18, 2017 | 47.90 | 48.14 | 47.90 | 48.13 | 3,351 | +0.20(+0.41%) |
Jul 17, 2017 | 47.89 | 48.01 | 47.89 | 47.94 | 2,494 | +0.11(+0.22%) |
Jul 14, 2017 | 47.67 | 47.94 | 47.67 | 47.83 | 2,959 | +0.19(+0.39%) |
Jul 13, 2017 | 47.68 | 47.68 | 47.64 | 47.65 | 1,051 | -0.02(-0.04%) |
Jul 12, 2017 | 47.63 | 47.71 | 47.55 | 47.66 | 6,068 | +0.40(+0.85%) |
Jul 11, 2017 | 47.53 | 47.53 | 47.18 | 47.27 | 3,879 | +0.00(+0.00%) |
Jul 10, 2017 | 47.02 | 47.26 | 47.02 | 47.26 | 6,053 | +0.26(+0.56%) |
Jul 07, 2017 | 46.82 | 47.02 | 46.75 | 47.00 | 4,309 | +0.32(+0.69%) |
Jul 06, 2017 | 46.76 | 46.85 | 46.66 | 46.68 | 6,782 | -0.34(-0.72%) |
Jul 05, 2017 | 46.61 | 47.02 | 46.59 | 47.02 | 6,175 | +0.39(+0.84%) |
Jul 03, 2017 | 46.93 | 46.93 | 46.56 | 46.63 | 5,976 | -0.19(-0.41%) |
Jun 30, 2017 | 46.82 | 46.82 | 46.82 | 46.82 | 2,588 | -0.06(-0.14%) |
Jun 29, 2017 | 47.43 | 47.43 | 46.67 | 46.88 | 10,671 | -0.34(-0.71%) |
Jun 28, 2017 | 46.79 | 47.22 | 46.69 | 47.22 | 1,927 | +0.59(+1.27%) |
Jun 27, 2017 | 46.97 | 46.99 | 46.62 | 46.62 | 2,484 | -0.39(-0.84%) |
Jun 26, 2017 | 47.27 | 47.27 | 47.02 | 47.02 | 6,118 | +0.02(+0.05%) |
Jun 23, 2017 | 46.91 | 47.04 | 46.84 | 47.00 | 7,027 | +0.10(+0.21%) |
Jun 22, 2017 | 46.82 | 46.94 | 46.82 | 46.90 | 4,535 | +0.14(+0.30%) |
Jun 21, 2017 | 46.63 | 46.80 | 46.63 | 46.76 | 1,215 | +0.25(+0.54%) |
Jun 20, 2017 | 46.60 | 46.60 | 46.49 | 46.50 | 5,559 | -0.31(-0.67%) |
Jun 19, 2017 | 46.07 | 46.82 | 46.07 | 46.82 | 7,129 | +0.59(+1.28%) |
Jun 16, 2017 | 46.13 | 46.23 | 46.13 | 46.23 | 2,264 | -0.05(-0.11%) |
Jun 15, 2017 | 46.10 | 46.27 | 45.97 | 46.27 | 6,469 | -0.17(-0.36%) |
Jun 14, 2017 | 46.59 | 46.63 | 46.35 | 46.44 | 9,174 | -0.19(-0.40%) |
Jun 13, 2017 | 46.68 | 46.68 | 46.52 | 46.62 | 6,215 | +0.31(+0.67%) |
Jun 12, 2017 | 46.25 | 46.43 | 46.22 | 46.31 | 5,663 | -0.23(-0.50%) |
Jun 09, 2017 | 47.17 | 47.30 | 46.27 | 46.55 | 18,082 | -0.50(-1.06%) |
Jun 08, 2017 | 47.04 | 47.09 | 46.85 | 47.04 | 8,473 | +0.16(+0.33%) |
Jun 07, 2017 | 46.85 | 46.92 | 46.74 | 46.89 | 10,413 | +0.21(+0.46%) |
Jun 06, 2017 | 46.82 | 46.83 | 46.67 | 46.67 | 3,756 | -0.09(-0.19%) |
Jun 05, 2017 | 43.86 | 46.97 | 43.86 | 46.76 | 14,296 | -0.13(-0.27%) |
Jun 02, 2017 | 46.64 | 46.96 | 46.64 | 46.89 | 12,723 | +0.20(+0.44%) |
Jun 01, 2017 | 46.40 | 46.68 | 46.39 | 46.68 | 15,934 | +0.39(+0.84%) |
May 31, 2017 | 46.31 | 46.35 | 46.05 | 46.29 | 13,080 | -0.03(-0.06%) |
May 30, 2017 | 46.46 | 46.46 | 46.32 | 46.32 | 5,273 | -0.16(-0.34%) |
May 26, 2017 | 46.51 | 46.51 | 46.34 | 46.48 | 4,467 | +0.06(+0.13%) |
May 25, 2017 | 46.37 | 46.50 | 46.36 | 46.42 | 17,665 | +0.23(+0.51%) |
May 24, 2017 | 46.10 | 46.19 | 45.93 | 46.19 | 10,167 | +0.18(+0.38%) |
May 23, 2017 | 45.94 | 46.06 | 45.92 | 46.01 | 12,194 | +0.08(+0.17%) |
May 22, 2017 | 45.87 | 45.93 | 45.78 | 45.93 | 9,027 | +0.28(+0.62%) |
May 19, 2017 | 45.53 | 45.81 | 45.49 | 45.65 | 22,456 | +0.35(+0.77%) |
May 18, 2017 | 45.04 | 45.42 | 45.02 | 45.30 | 5,253 | +0.21(+0.48%) |
May 17, 2017 | 46.18 | 46.18 | 44.99 | 45.09 | 11,747 | -1.06(-2.29%) |
May 16, 2017 | 46.13 | 46.15 | 45.98 | 46.14 | 3,773 | +0.16(+0.35%) |
May 15, 2017 | 46.14 | 46.14 | 45.90 | 45.98 | 4,780 | +0.23(+0.51%) |
May 12, 2017 | 45.81 | 45.81 | 45.67 | 45.75 | 6,177 | -0.04(-0.09%) |
May 11, 2017 | 45.85 | 45.85 | 45.59 | 45.79 | 4,554 | -0.11(-0.23%) |
May 10, 2017 | 45.87 | 45.89 | 45.74 | 45.89 | 12,559 | +0.05(+0.11%) |
May 09, 2017 | 45.94 | 45.94 | 45.80 | 45.85 | 85,472 | +0.14(+0.30%) |
May 08, 2017 | 45.78 | 45.78 | 45.48 | 45.71 | 17,603 | -0.04(-0.08%) |
May 05, 2017 | 45.61 | 45.78 | 45.61 | 45.74 | 5,509 | +0.18(+0.41%) |
May 04, 2017 | 45.74 | 45.74 | 45.49 | 45.56 | 2,083 | -0.01(-0.03%) |
May 03, 2017 | 45.83 | 45.83 | 45.52 | 45.57 | 14,020 | -0.16(-0.34%) |
May 02, 2017 | 45.76 | 45.78 | 45.73 | 45.73 | 1,015 | -0.02(-0.04%) |