Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.60 | 49.85 | 48.25 | 49.60 | 438,118 | +1.05(+2.16%) |
Jul 28, 2017 | 44.05 | 49.55 | 43.80 | 48.55 | 1,182,778 | +5.77(+13.50%) |
Jul 27, 2017 | 43.45 | 43.50 | 42.55 | 42.77 | 215,532 | -0.38(-0.87%) |
Jul 26, 2017 | 43.85 | 43.85 | 43.15 | 43.15 | 122,526 | -0.65(-1.48%) |
Jul 25, 2017 | 43.40 | 44.10 | 43.35 | 43.80 | 173,447 | +0.55(+1.27%) |
Jul 24, 2017 | 43.05 | 43.35 | 42.50 | 43.25 | 78,849 | +0.05(+0.12%) |
Jul 21, 2017 | 43.45 | 43.67 | 42.85 | 43.20 | 136,045 | +0.05(+0.12%) |
Jul 20, 2017 | 43.50 | 42.70 | 43.15 | 97,161 | +0.10(+0.23%) | |
Jul 19, 2017 | 43.25 | 43.50 | 42.90 | 43.05 | 90,408 | -0.15(-0.35%) |
Jul 18, 2017 | 43.05 | 43.50 | 43.00 | 43.20 | 127,905 | +0.10(+0.23%) |
Jul 17, 2017 | 42.85 | 43.30 | 42.65 | 43.10 | 115,126 | +0.20(+0.47%) |
Jul 14, 2017 | 42.55 | 43.05 | 42.40 | 42.90 | 74,652 | +0.20(+0.47%) |
Jul 13, 2017 | 43.50 | 43.55 | 42.20 | 42.70 | 105,087 | -0.80(-1.84%) |
Jul 12, 2017 | 43.45 | 43.90 | 43.00 | 43.50 | 86,828 | +0.20(+0.46%) |
Jul 11, 2017 | 42.75 | 43.35 | 42.65 | 43.30 | 211,836 | +0.70(+1.64%) |
Jul 10, 2017 | 42.70 | 43.15 | 42.40 | 42.60 | 110,056 | -0.25(-0.58%) |
Jul 07, 2017 | 42.45 | 42.90 | 42.45 | 42.85 | 111,182 | +0.60(+1.42%) |
Jul 06, 2017 | 42.80 | 43.05 | 42.25 | 42.25 | 147,241 | -0.85(-1.97%) |
Jul 05, 2017 | 42.60 | 43.15 | 42.60 | 43.10 | 143,246 | +0.45(+1.06%) |
Jul 03, 2017 | 43.25 | 43.25 | 42.45 | 42.65 | 81,230 | -0.45(-1.04%) |
Jun 30, 2017 | 43.05 | 43.25 | 43.00 | 43.10 | 153,258 | +0.15(+0.35%) |
Jun 29, 2017 | 43.95 | 44.30 | 42.55 | 42.95 | 257,279 | -1.05(-2.39%) |
Jun 28, 2017 | 44.00 | 44.55 | 43.70 | 44.00 | 173,511 | +0.20(+0.46%) |
Jun 27, 2017 | 44.20 | 44.25 | 43.70 | 43.80 | 190,992 | -0.40(-0.90%) |
Jun 26, 2017 | 44.45 | 44.60 | 44.00 | 44.20 | 317,729 | -0.20(-0.45%) |
Jun 23, 2017 | 44.00 | 44.55 | 43.85 | 44.40 | 243,015 | +0.50(+1.14%) |
Jun 22, 2017 | 42.60 | 43.90 | 42.60 | 43.90 | 143,259 | +1.30(+3.05%) |
Jun 21, 2017 | 42.65 | 43.25 | 42.55 | 42.60 | 107,744 | -0.05(-0.12%) |
Jun 20, 2017 | 42.90 | 43.15 | 42.50 | 42.65 | 100,764 | -0.15(-0.35%) |
Jun 19, 2017 | 43.45 | 43.45 | 42.60 | 42.80 | 154,850 | -0.55(-1.27%) |
Jun 16, 2017 | 42.70 | 43.50 | 42.50 | 43.35 | 226,609 | +0.40(+0.93%) |
Jun 15, 2017 | 42.45 | 43.05 | 42.05 | 42.95 | 98,831 | +0.25(+0.59%) |
Jun 14, 2017 | 43.05 | 43.40 | 42.50 | 42.70 | 121,687 | -0.35(-0.81%) |
Jun 13, 2017 | 42.80 | 43.35 | 42.45 | 43.05 | 206,452 | +0.20(+0.47%) |
Jun 12, 2017 | 42.65 | 42.95 | 41.95 | 42.85 | 159,450 | +0.40(+0.94%) |
Jun 09, 2017 | 42.70 | 42.95 | 41.90 | 42.45 | 185,287 | -0.12(-0.29%) |
Jun 08, 2017 | 42.30 | 42.85 | 42.15 | 42.58 | 184,521 | +0.33(+0.77%) |
Jun 07, 2017 | 42.45 | 42.70 | 42.00 | 42.25 | 182,636 | +0.00(+0.00%) |
Jun 06, 2017 | 42.80 | 42.95 | 42.15 | 42.25 | 246,475 | -0.65(-1.52%) |
Jun 05, 2017 | 41.95 | 43.00 | 41.90 | 42.90 | 499,405 | +0.85(+2.02%) |
Jun 02, 2017 | 41.10 | 42.10 | 41.10 | 42.05 | 233,482 | +1.00(+2.44%) |
Jun 01, 2017 | 40.10 | 41.10 | 40.10 | 41.05 | 198,524 | +1.15(+2.88%) |
May 31, 2017 | 40.60 | 40.70 | 39.80 | 39.90 | 155,136 | -0.65(-1.60%) |
May 30, 2017 | 40.95 | 41.10 | 40.15 | 40.55 | 184,133 | -0.55(-1.34%) |
May 26, 2017 | 41.40 | 41.41 | 41.05 | 41.10 | 120,125 | -0.35(-0.84%) |
May 25, 2017 | 41.65 | 41.90 | 41.30 | 41.45 | 96,471 | -0.05(-0.12%) |
May 24, 2017 | 41.00 | 41.65 | 41.00 | 41.50 | 156,115 | +0.40(+0.97%) |
May 23, 2017 | 41.35 | 41.55 | 41.02 | 41.10 | 140,574 | -0.25(-0.60%) |
May 22, 2017 | 40.90 | 41.45 | 40.55 | 41.35 | 165,913 | +0.40(+0.98%) |
May 19, 2017 | 40.75 | 41.15 | 40.15 | 40.95 | 200,876 | +0.20(+0.49%) |
May 18, 2017 | 40.05 | 40.88 | 39.65 | 40.75 | 323,066 | +0.70(+1.75%) |
May 17, 2017 | 40.50 | 40.60 | 39.45 | 40.05 | 336,591 | -0.75(-1.84%) |
May 16, 2017 | 40.70 | 41.00 | 40.30 | 40.80 | 163,039 | +0.20(+0.49%) |
May 15, 2017 | 40.95 | 41.05 | 40.60 | 40.60 | 217,905 | -0.25(-0.61%) |
May 12, 2017 | 41.50 | 41.55 | 40.77 | 40.85 | 197,361 | -0.60(-1.45%) |
May 11, 2017 | 41.65 | 41.90 | 41.35 | 41.45 | 196,351 | -0.40(-0.96%) |
May 10, 2017 | 41.35 | 42.00 | 41.30 | 41.85 | 248,177 | +0.50(+1.21%) |
May 09, 2017 | 41.00 | 41.35 | 40.90 | 41.35 | 247,397 | +0.50(+1.22%) |
May 08, 2017 | 40.50 | 41.15 | 40.30 | 40.85 | 335,507 | +0.15(+0.37%) |
May 05, 2017 | 39.95 | 40.75 | 39.25 | 40.70 | 318,943 | +0.95(+2.39%) |
May 04, 2017 | 38.25 | 40.40 | 38.00 | 39.75 | 1,079,616 | -2.30(-5.47%) |
May 03, 2017 | 41.35 | 42.15 | 41.15 | 42.05 | 290,983 | +0.55(+1.33%) |
May 02, 2017 | 42.00 | 42.35 | 41.45 | 41.50 | 422,343 | -0.50(-1.19%) |