Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.03 | 51.07 | 49.33 | 50.69 | 115,230 | +0.85(+1.70%) |
Jul 28, 2017 | 49.23 | 49.84 | 48.67 | 49.84 | 68,888 | +0.57(+1.15%) |
Jul 27, 2017 | 50.03 | 50.64 | 49.18 | 49.28 | 106,748 | -0.47(-0.95%) |
Jul 26, 2017 | 48.90 | 49.80 | 48.57 | 49.75 | 109,117 | +0.85(+1.73%) |
Jul 25, 2017 | 48.43 | 48.90 | 48.24 | 48.90 | 77,582 | +0.80(+1.67%) |
Jul 24, 2017 | 48.24 | 48.48 | 48.01 | 48.10 | 66,192 | -0.09(-0.20%) |
Jul 21, 2017 | 49.42 | 49.42 | 48.15 | 48.20 | 96,468 | -0.75(-1.54%) |
Jul 20, 2017 | 49.09 | 49.09 | 48.20 | 48.95 | 59,964 | -0.19(-0.38%) |
Jul 19, 2017 | 48.43 | 49.42 | 48.20 | 49.14 | 108,536 | +0.94(+1.95%) |
Jul 18, 2017 | 49.09 | 49.09 | 48.01 | 48.20 | 129,550 | -0.99(-2.01%) |
Jul 17, 2017 | 49.14 | 49.47 | 49.00 | 49.18 | 60,406 | -0.09(-0.19%) |
Jul 14, 2017 | 48.95 | 49.51 | 48.85 | 49.28 | 55,818 | +0.28(+0.58%) |
Jul 13, 2017 | 49.47 | 49.70 | 48.38 | 49.00 | 58,093 | -0.47(-0.95%) |
Jul 12, 2017 | 49.70 | 50.22 | 48.90 | 49.47 | 71,927 | +0.24(+0.48%) |
Jul 11, 2017 | 49.28 | 49.89 | 48.90 | 49.23 | 65,840 | -0.14(-0.29%) |
Jul 10, 2017 | 49.89 | 49.99 | 49.37 | 49.37 | 69,776 | -0.61(-1.23%) |
Jul 07, 2017 | 48.76 | 50.01 | 48.62 | 49.99 | 72,652 | +1.27(+2.61%) |
Jul 06, 2017 | 48.95 | 48.95 | 48.24 | 48.71 | 77,829 | -0.61(-1.24%) |
Jul 05, 2017 | 49.04 | 49.49 | 48.24 | 49.33 | 82,062 | +0.19(+0.38%) |
Jul 03, 2017 | 49.84 | 49.84 | 48.90 | 49.14 | 56,581 | -0.75(-1.51%) |
Jun 30, 2017 | 49.33 | 50.36 | 49.09 | 49.89 | 94,765 | +0.52(+1.05%) |
Jun 29, 2017 | 50.74 | 50.74 | 49.14 | 49.37 | 78,596 | -1.37(-2.69%) |
Jun 28, 2017 | 49.61 | 50.79 | 49.33 | 50.74 | 88,646 | +1.41(+2.87%) |
Jun 27, 2017 | 50.50 | 50.50 | 49.00 | 49.33 | 126,684 | -1.04(-2.06%) |
Jun 26, 2017 | 51.07 | 51.49 | 50.27 | 50.36 | 131,091 | -0.52(-1.02%) |
Jun 23, 2017 | 49.94 | 51.92 | 49.75 | 50.88 | 512,354 | +1.18(+2.37%) |
Jun 22, 2017 | 50.55 | 50.79 | 49.54 | 49.70 | 79,429 | -0.94(-1.86%) |
Jun 21, 2017 | 50.93 | 51.02 | 50.55 | 50.64 | 106,161 | -0.05(-0.09%) |
Jun 20, 2017 | 50.55 | 51.16 | 50.31 | 50.69 | 106,852 | +0.14(+0.28%) |
Jun 19, 2017 | 50.64 | 51.63 | 50.38 | 50.55 | 142,541 | +0.14(+0.28%) |
Jun 16, 2017 | 49.75 | 50.46 | 49.75 | 50.41 | 300,864 | +0.19(+0.38%) |
Jun 15, 2017 | 50.46 | 50.97 | 49.89 | 50.22 | 99,284 | -0.52(-1.02%) |
Jun 14, 2017 | 50.97 | 51.43 | 50.27 | 50.74 | 754,059 | -0.05(-0.09%) |
Jun 13, 2017 | 50.31 | 51.59 | 49.70 | 50.79 | 284,721 | +0.66(+1.32%) |
Jun 12, 2017 | 48.76 | 50.64 | 48.76 | 50.13 | 156,994 | +0.66(+1.33%) |
Jun 09, 2017 | 49.42 | 49.89 | 48.90 | 49.47 | 199,156 | +0.09(+0.19%) |
Jun 08, 2017 | 48.90 | 49.70 | 48.69 | 49.37 | 147,366 | +0.42(+0.87%) |
Jun 07, 2017 | 48.24 | 49.14 | 48.24 | 48.95 | 133,293 | +0.71(+1.46%) |
Jun 06, 2017 | 47.82 | 48.34 | 47.58 | 48.24 | 145,931 | +0.19(+0.39%) |
Jun 05, 2017 | 49.00 | 49.00 | 47.49 | 48.05 | 210,319 | -0.94(-1.92%) |
Jun 02, 2017 | 47.63 | 49.14 | 47.63 | 49.00 | 157,436 | +1.41(+2.97%) |
Jun 01, 2017 | 46.88 | 47.58 | 46.69 | 47.58 | 139,579 | +0.85(+1.81%) |
May 31, 2017 | 46.40 | 46.73 | 45.89 | 46.73 | 135,484 | +0.42(+0.92%) |
May 30, 2017 | 45.93 | 46.36 | 45.46 | 46.31 | 111,702 | +0.33(+0.72%) |
May 26, 2017 | 45.89 | 46.26 | 45.89 | 45.98 | 66,944 | -0.14(-0.31%) |
May 25, 2017 | 46.22 | 46.31 | 45.89 | 46.12 | 98,193 | +0.19(+0.41%) |
May 24, 2017 | 45.60 | 46.08 | 45.46 | 45.93 | 84,495 | +0.24(+0.52%) |
May 23, 2017 | 45.98 | 46.31 | 45.65 | 45.70 | 102,861 | -0.24(-0.51%) |
May 22, 2017 | 45.75 | 46.31 | 45.60 | 45.93 | 115,020 | +0.24(+0.52%) |
May 19, 2017 | 44.43 | 45.79 | 44.28 | 45.70 | 239,474 | +1.32(+2.97%) |
May 18, 2017 | 44.47 | 44.66 | 44.00 | 44.38 | 211,500 | -0.14(-0.32%) |
May 17, 2017 | 45.65 | 45.56 | 44.52 | 44.52 | 203,388 | -1.13(-2.48%) |
May 16, 2017 | 45.65 | 46.17 | 45.42 | 45.65 | 244,511 | +0.09(+0.21%) |
May 15, 2017 | 44.76 | 45.65 | 44.56 | 45.56 | 158,885 | +1.04(+2.33%) |
May 12, 2017 | 44.80 | 44.80 | 44.19 | 44.52 | 72,900 | -0.47(-1.05%) |
May 11, 2017 | 44.80 | 45.04 | 44.24 | 44.99 | 90,912 | -0.05(-0.10%) |
May 10, 2017 | 45.18 | 45.42 | 44.43 | 45.04 | 157,346 | -0.19(-0.42%) |
May 09, 2017 | 45.32 | 45.32 | 43.95 | 45.23 | 263,150 | -0.05(-0.10%) |
May 08, 2017 | 49.51 | 49.56 | 44.61 | 45.27 | 505,908 | -3.91(-7.95%) |
May 05, 2017 | 49.28 | 51.49 | 48.01 | 49.18 | 222,811 | -0.75(-1.51%) |
May 04, 2017 | 49.00 | 50.17 | 48.90 | 49.94 | 192,267 | +1.08(+2.22%) |
May 03, 2017 | 49.00 | 49.94 | 48.52 | 48.85 | 188,372 | -0.71(-1.43%) |
May 02, 2017 | 50.64 | 50.79 | 49.42 | 49.56 | 172,537 | -1.22(-2.41%) |