Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.04 | 51.70 | 50.59 | 51.41 | 79,055 | +0.58(+1.13%) |
Jul 28, 2017 | 51.00 | 51.12 | 50.71 | 50.83 | 54,358 | -0.25(-0.48%) |
Jul 27, 2017 | 51.29 | 51.62 | 50.71 | 51.08 | 83,127 | +0.04(+0.08%) |
Jul 26, 2017 | 52.32 | 52.32 | 50.87 | 51.04 | 81,741 | -1.23(-2.36%) |
Jul 25, 2017 | 52.52 | 52.89 | 52.19 | 52.27 | 99,628 | +0.33(+0.63%) |
Jul 24, 2017 | 51.82 | 52.52 | 51.41 | 51.95 | 94,950 | -0.08(-0.16%) |
Jul 21, 2017 | 52.81 | 52.93 | 51.45 | 52.03 | 178,880 | -0.58(-1.10%) |
Jul 20, 2017 | 51.00 | 51.21 | 52.60 | 281,153 | +1.61(+3.15%) | |
Jul 19, 2017 | 50.96 | 51.41 | 50.42 | 51.00 | 103,431 | +0.08(+0.16%) |
Jul 18, 2017 | 50.79 | 51.25 | 50.63 | 50.92 | 58,635 | -0.12(-0.24%) |
Jul 17, 2017 | 50.87 | 51.37 | 50.50 | 51.04 | 56,814 | -0.04(-0.08%) |
Jul 14, 2017 | 50.67 | 51.41 | 50.22 | 51.08 | 82,079 | -0.10(-0.20%) |
Jul 13, 2017 | 51.37 | 51.66 | 50.83 | 51.18 | 115,325 | +0.02(+0.04%) |
Jul 12, 2017 | 51.00 | 51.86 | 51.00 | 51.16 | 92,284 | +0.04(+0.08%) |
Jul 11, 2017 | 51.49 | 51.78 | 50.92 | 51.12 | 120,336 | -0.37(-0.72%) |
Jul 10, 2017 | 52.60 | 52.60 | 51.41 | 51.49 | 98,846 | -1.28(-2.42%) |
Jul 07, 2017 | 52.44 | 53.18 | 52.15 | 52.77 | 74,530 | +0.70(+1.34%) |
Jul 06, 2017 | 52.77 | 53.10 | 52.77 | 52.07 | 91,230 | -0.74(-1.40%) |
Jul 05, 2017 | 52.60 | 53.18 | 51.90 | 52.81 | 87,371 | -0.37(-0.70%) |
Jul 03, 2017 | 52.23 | 53.51 | 52.13 | 53.18 | 56,280 | +1.07(+2.05%) |
Jun 30, 2017 | 52.52 | 52.52 | 51.74 | 52.11 | 107,998 | -0.12(-0.24%) |
Jun 29, 2017 | 52.19 | 52.93 | 51.66 | 52.23 | 94,617 | +0.49(+0.95%) |
Jun 28, 2017 | 50.92 | 51.99 | 50.92 | 51.74 | 86,200 | +1.03(+2.03%) |
Jun 27, 2017 | 50.79 | 51.62 | 50.63 | 50.71 | 92,936 | -0.08(-0.16%) |
Jun 26, 2017 | 50.63 | 51.12 | 50.34 | 50.79 | 90,876 | +0.45(+0.90%) |
Jun 23, 2017 | 50.38 | 50.59 | 49.97 | 50.34 | 230,904 | +0.08(+0.16%) |
Jun 22, 2017 | 50.75 | 51.04 | 49.89 | 50.26 | 93,496 | -0.62(-1.21%) |
Jun 21, 2017 | 52.03 | 52.03 | 50.79 | 50.87 | 101,108 | -1.07(-2.06%) |
Jun 20, 2017 | 52.52 | 52.69 | 51.95 | 51.95 | 84,739 | -0.70(-1.33%) |
Jun 19, 2017 | 52.44 | 52.69 | 52.11 | 52.64 | 147,171 | +0.49(+0.95%) |
Jun 16, 2017 | 51.86 | 52.44 | 51.82 | 52.15 | 450,775 | +0.29(+0.56%) |
Jun 15, 2017 | 51.66 | 52.60 | 51.62 | 51.86 | 170,940 | -0.25(-0.47%) |
Jun 14, 2017 | 51.82 | 52.19 | 51.37 | 52.11 | 111,570 | +0.04(+0.08%) |
Jun 13, 2017 | 51.86 | 52.56 | 51.45 | 52.07 | 116,470 | +0.37(+0.72%) |
Jun 12, 2017 | 52.32 | 52.93 | 51.16 | 51.70 | 126,961 | -0.58(-1.10%) |
Jun 09, 2017 | 50.50 | 52.64 | 50.50 | 52.27 | 167,159 | +2.14(+4.27%) |
Jun 08, 2017 | 49.10 | 50.92 | 48.36 | 50.13 | 127,419 | +1.28(+2.61%) |
Jun 07, 2017 | 48.24 | 49.23 | 48.12 | 48.86 | 109,182 | +0.86(+1.80%) |
Jun 06, 2017 | 48.12 | 48.45 | 47.87 | 47.99 | 112,820 | -0.70(-1.44%) |
Jun 05, 2017 | 48.45 | 49.06 | 48.45 | 48.69 | 137,903 | +0.25(+0.51%) |
Jun 02, 2017 | 47.46 | 48.90 | 47.46 | 48.45 | 118,458 | +0.62(+1.29%) |
Jun 01, 2017 | 47.13 | 47.91 | 46.43 | 47.83 | 115,460 | +0.86(+1.84%) |
May 31, 2017 | 46.84 | 47.05 | 45.57 | 46.96 | 145,408 | +0.21(+0.44%) |
May 30, 2017 | 47.38 | 47.46 | 46.35 | 46.76 | 89,265 | -0.78(-1.65%) |
May 26, 2017 | 47.87 | 48.16 | 47.38 | 47.54 | 66,050 | -0.33(-0.69%) |
May 25, 2017 | 48.16 | 48.51 | 47.42 | 47.87 | 93,211 | +0.00(+0.00%) |
May 24, 2017 | 47.46 | 47.91 | 47.21 | 47.87 | 113,544 | +0.58(+1.22%) |
May 23, 2017 | 47.79 | 48.08 | 47.13 | 47.29 | 194,334 | -0.41(-0.86%) |
May 22, 2017 | 47.38 | 48.16 | 47.25 | 47.71 | 161,816 | +0.86(+1.85%) |
May 19, 2017 | 46.72 | 47.34 | 46.22 | 46.84 | 122,499 | +0.04(+0.09%) |
May 18, 2017 | 46.22 | 47.05 | 46.22 | 46.80 | 137,556 | +0.49(+1.07%) |
May 17, 2017 | 47.99 | 48.00 | 46.10 | 46.31 | 122,312 | -2.59(-5.30%) |
May 16, 2017 | 48.90 | 49.19 | 48.28 | 48.90 | 83,721 | +0.04(+0.08%) |
May 15, 2017 | 48.69 | 49.13 | 48.69 | 48.86 | 70,430 | +0.45(+0.94%) |
May 12, 2017 | 48.49 | 48.73 | 47.99 | 48.41 | 62,816 | -0.33(-0.68%) |
May 11, 2017 | 49.23 | 49.68 | 48.24 | 48.73 | 93,632 | -0.70(-1.42%) |
May 10, 2017 | 50.05 | 50.09 | 49.02 | 49.43 | 73,519 | -0.82(-1.64%) |
May 09, 2017 | 50.26 | 50.75 | 49.76 | 50.26 | 105,959 | +0.04(+0.08%) |
May 08, 2017 | 49.85 | 50.38 | 49.72 | 50.22 | 82,656 | +0.37(+0.74%) |
May 05, 2017 | 49.97 | 50.05 | 48.88 | 49.85 | 112,414 | +0.08(+0.17%) |
May 04, 2017 | 49.89 | 50.55 | 49.60 | 49.76 | 60,995 | +0.29(+0.58%) |
May 03, 2017 | 49.06 | 49.60 | 48.98 | 49.48 | 66,904 | +0.21(+0.42%) |
May 02, 2017 | 49.85 | 49.85 | 48.57 | 49.27 | 112,058 | -0.41(-0.83%) |