Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.23 | 49.44 | 48.15 | 49.26 | 135,673 | +1.10(+2.28%) |
Jul 28, 2017 | 47.50 | 48.25 | 47.17 | 48.16 | 55,993 | +0.37(+0.77%) |
Jul 27, 2017 | 48.00 | 48.20 | 47.12 | 47.79 | 109,764 | -0.25(-0.52%) |
Jul 26, 2017 | 48.40 | 48.74 | 47.50 | 48.04 | 93,013 | -0.04(-0.08%) |
Jul 25, 2017 | 48.32 | 48.32 | 47.74 | 48.08 | 54,476 | -0.06(-0.12%) |
Jul 24, 2017 | 48.13 | 48.27 | 47.40 | 48.14 | 69,664 | +0.02(+0.04%) |
Jul 21, 2017 | 47.98 | 48.26 | 47.94 | 48.12 | 21,219 | +0.28(+0.59%) |
Jul 20, 2017 | 48.14 | 47.60 | 47.84 | 144,311 | +0.00(+0.00%) | |
Jul 19, 2017 | 47.88 | 48.12 | 47.30 | 47.84 | 148,022 | -0.03(-0.06%) |
Jul 18, 2017 | 47.66 | 48.13 | 47.21 | 47.87 | 62,500 | +0.19(+0.40%) |
Jul 17, 2017 | 47.56 | 48.26 | 47.31 | 47.68 | 76,802 | +0.37(+0.78%) |
Jul 14, 2017 | 47.91 | 48.31 | 47.30 | 47.31 | 45,986 | -0.59(-1.23%) |
Jul 13, 2017 | 47.66 | 48.16 | 47.25 | 47.90 | 63,816 | +0.23(+0.48%) |
Jul 12, 2017 | 46.52 | 47.77 | 46.52 | 47.67 | 80,277 | +1.49(+3.23%) |
Jul 11, 2017 | 46.50 | 46.58 | 45.71 | 46.18 | 113,706 | -0.28(-0.60%) |
Jul 10, 2017 | 45.46 | 46.52 | 45.46 | 46.46 | 66,491 | +1.15(+2.54%) |
Jul 07, 2017 | 45.05 | 45.57 | 45.05 | 45.31 | 39,961 | +0.25(+0.55%) |
Jul 06, 2017 | 45.55 | 46.35 | 44.81 | 45.06 | 78,355 | -0.64(-1.40%) |
Jul 05, 2017 | 45.59 | 46.22 | 45.37 | 45.70 | 109,987 | +0.12(+0.26%) |
Jul 03, 2017 | 44.78 | 45.78 | 44.68 | 45.58 | 51,573 | +0.85(+1.90%) |
Jun 30, 2017 | 45.30 | 45.87 | 44.66 | 44.73 | 136,412 | -0.48(-1.06%) |
Jun 29, 2017 | 45.49 | 45.55 | 44.63 | 45.21 | 80,954 | -0.20(-0.44%) |
Jun 28, 2017 | 45.22 | 45.99 | 45.06 | 45.41 | 56,268 | +0.01(+0.02%) |
Jun 27, 2017 | 45.35 | 45.79 | 45.03 | 45.40 | 108,565 | +0.04(+0.09%) |
Jun 26, 2017 | 46.59 | 46.99 | 45.30 | 45.36 | 264,989 | -0.99(-2.14%) |
Jun 23, 2017 | 46.59 | 46.35 | 333,362 | +1.01(+2.23%) | ||
Jun 22, 2017 | 45.20 | 45.47 | 44.81 | 45.34 | 59,885 | +0.15(+0.33%) |
Jun 21, 2017 | 44.76 | 45.50 | 44.15 | 45.19 | 89,577 | +0.43(+0.96%) |
Jun 20, 2017 | 44.76 | 45.03 | 44.07 | 44.76 | 74,662 | +0.08(+0.18%) |
Jun 19, 2017 | 43.82 | 44.80 | 42.60 | 44.68 | 121,808 | +1.01(+2.31%) |
Jun 16, 2017 | 43.01 | 44.74 | 43.01 | 43.67 | 61,519 | +0.62(+1.44%) |
Jun 15, 2017 | 43.18 | 43.19 | 42.57 | 43.05 | 86,585 | -0.29(-0.67%) |
Jun 14, 2017 | 44.04 | 44.39 | 43.06 | 43.34 | 137,634 | -0.60(-1.37%) |
Jun 13, 2017 | 43.75 | 44.39 | 43.45 | 43.94 | 200,717 | +0.29(+0.66%) |
Jun 12, 2017 | 43.68 | 44.29 | 42.80 | 43.65 | 151,947 | -0.24(-0.55%) |
Jun 09, 2017 | 44.90 | 45.36 | 43.76 | 43.89 | 312,032 | -0.82(-1.83%) |
Jun 08, 2017 | 44.51 | 44.89 | 44.47 | 44.71 | 140,140 | +0.43(+0.97%) |
Jun 07, 2017 | 44.50 | 44.80 | 43.47 | 44.28 | 255,637 | -0.08(-0.18%) |
Jun 06, 2017 | 43.77 | 44.89 | 43.77 | 44.36 | 327,506 | +0.22(+0.50%) |
Jun 05, 2017 | 44.36 | 44.40 | 43.72 | 44.14 | 176,995 | +0.02(+0.05%) |
Jun 02, 2017 | 43.58 | 44.24 | 43.58 | 44.12 | 275,932 | +0.20(+0.46%) |
Jun 01, 2017 | 43.77 | 44.33 | 43.09 | 43.92 | 326,894 | +0.33(+0.76%) |
May 31, 2017 | 43.40 | 43.73 | 42.83 | 43.59 | 279,943 | +0.19(+0.44%) |
May 30, 2017 | 43.60 | 43.83 | 43.31 | 43.40 | 67,504 | -0.19(-0.44%) |
May 26, 2017 | 43.38 | 43.95 | 43.33 | 43.59 | 70,061 | +0.18(+0.41%) |
May 25, 2017 | 43.52 | 43.81 | 43.23 | 43.41 | 131,577 | -0.08(-0.18%) |
May 24, 2017 | 44.65 | 44.83 | 43.45 | 43.49 | 133,063 | -0.98(-2.20%) |
May 23, 2017 | 44.40 | 44.68 | 44.15 | 44.47 | 408,111 | +0.08(+0.18%) |
May 22, 2017 | 44.07 | 44.40 | 43.66 | 44.39 | 292,386 | +0.63(+1.44%) |
May 19, 2017 | 43.40 | 44.50 | 43.34 | 43.76 | 381,591 | +0.29(+0.67%) |
May 18, 2017 | 43.88 | 44.44 | 43.28 | 43.47 | 201,784 | -0.44(-1.00%) |
May 17, 2017 | 44.45 | 44.79 | 43.75 | 43.91 | 194,113 | -0.65(-1.46%) |
May 16, 2017 | 44.28 | 44.86 | 44.21 | 44.56 | 235,391 | +0.56(+1.27%) |
May 15, 2017 | 43.46 | 44.28 | 43.31 | 44.00 | 159,511 | +0.44(+1.01%) |
May 12, 2017 | 43.14 | 44.00 | 43.08 | 43.56 | 205,693 | +0.09(+0.21%) |
May 11, 2017 | 43.49 | 43.77 | 42.39 | 43.47 | 279,428 | +0.27(+0.62%) |
May 10, 2017 | 42.45 | 43.63 | 42.01 | 43.20 | 366,617 | +0.35(+0.82%) |
May 09, 2017 | 41.81 | 44.04 | 41.81 | 42.85 | 372,803 | +0.55(+1.29%) |
May 08, 2017 | 41.87 | 42.37 | 41.16 | 42.30 | 238,796 | -0.20(-0.46%) |
May 05, 2017 | 42.01 | 43.00 | 41.14 | 42.50 | 140,916 | +1.35(+3.28%) |
May 04, 2017 | 40.83 | 41.63 | 40.03 | 41.15 | 61,799 | +0.36(+0.88%) |
May 03, 2017 | 40.84 | 41.34 | 39.84 | 40.79 | 63,588 | -0.09(-0.22%) |
May 02, 2017 | 40.96 | 41.67 | 40.79 | 40.88 | 82,479 | -0.19(-0.46%) |