Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.72 | 50.72 | 49.54 | 49.66 | 150,178 | -0.88(-1.74%) |
Jul 28, 2017 | 49.89 | 50.68 | 49.84 | 50.54 | 122,989 | +0.46(+0.93%) |
Jul 27, 2017 | 50.45 | 50.68 | 50.03 | 50.07 | 86,629 | -0.14(-0.28%) |
Jul 26, 2017 | 50.45 | 50.45 | 49.75 | 50.21 | 94,435 | -0.05(-0.09%) |
Jul 25, 2017 | 50.21 | 50.77 | 50.07 | 50.26 | 96,205 | +0.42(+0.84%) |
Jul 24, 2017 | 50.03 | 50.54 | 49.47 | 49.84 | 97,342 | -0.14(-0.28%) |
Jul 21, 2017 | 50.68 | 50.72 | 49.89 | 49.98 | 121,030 | -0.51(-1.01%) |
Jul 20, 2017 | 50.63 | 49.89 | 50.49 | 92,993 | +0.32(+0.65%) | |
Jul 19, 2017 | 49.80 | 50.21 | 49.66 | 50.17 | 131,309 | +0.37(+0.75%) |
Jul 18, 2017 | 49.70 | 49.98 | 49.29 | 49.80 | 75,771 | +0.09(+0.19%) |
Jul 17, 2017 | 49.89 | 50.03 | 49.61 | 49.70 | 131,590 | -0.32(-0.65%) |
Jul 14, 2017 | 49.93 | 50.31 | 48.94 | 50.03 | 140,887 | -0.09(-0.19%) |
Jul 13, 2017 | 50.54 | 50.68 | 49.70 | 50.12 | 91,773 | -0.42(-0.83%) |
Jul 12, 2017 | 50.68 | 51.19 | 50.35 | 50.54 | 49,746 | +0.19(+0.37%) |
Jul 11, 2017 | 50.12 | 50.54 | 49.40 | 50.35 | 187,422 | +0.37(+0.74%) |
Jul 10, 2017 | 49.98 | 50.77 | 49.75 | 49.98 | 203,372 | -0.19(-0.37%) |
Jul 07, 2017 | 49.93 | 50.42 | 49.66 | 50.17 | 154,705 | +0.56(+1.12%) |
Jul 06, 2017 | 50.45 | 50.49 | 49.22 | 49.61 | 105,351 | -1.07(-2.11%) |
Jul 05, 2017 | 50.31 | 50.89 | 49.84 | 50.68 | 134,854 | +0.14(+0.28%) |
Jul 03, 2017 | 49.84 | 50.63 | 49.66 | 50.54 | 104,613 | +0.97(+1.97%) |
Jun 30, 2017 | 48.59 | 49.75 | 48.03 | 49.56 | 216,630 | +1.25(+2.59%) |
Jun 29, 2017 | 48.12 | 48.45 | 47.55 | 48.31 | 126,463 | +0.28(+0.58%) |
Jun 28, 2017 | 47.66 | 48.36 | 46.92 | 48.03 | 212,463 | +0.79(+1.67%) |
Jun 27, 2017 | 47.24 | 47.57 | 46.96 | 47.24 | 134,550 | -0.14(-0.29%) |
Jun 26, 2017 | 47.75 | 47.89 | 47.29 | 47.38 | 134,822 | -0.05(-0.10%) |
Jun 23, 2017 | 46.96 | 47.57 | 46.83 | 47.43 | 456,845 | +0.28(+0.59%) |
Jun 22, 2017 | 46.92 | 47.43 | 46.92 | 47.15 | 150,079 | +0.14(+0.30%) |
Jun 21, 2017 | 48.12 | 48.12 | 46.83 | 47.01 | 97,878 | -0.88(-1.84%) |
Jun 20, 2017 | 48.68 | 48.68 | 47.89 | 47.89 | 66,863 | -0.88(-1.81%) |
Jun 19, 2017 | 48.54 | 49.03 | 48.54 | 48.77 | 164,072 | +0.32(+0.67%) |
Jun 16, 2017 | 48.40 | 49.33 | 48.26 | 48.45 | 550,717 | -0.46(-0.95%) |
Jun 15, 2017 | 48.31 | 48.96 | 47.89 | 48.91 | 327,145 | +0.00(+0.00%) |
Jun 14, 2017 | 48.77 | 49.42 | 48.40 | 48.91 | 189,895 | -0.09(-0.19%) |
Jun 13, 2017 | 48.96 | 49.38 | 48.64 | 49.01 | 132,327 | +0.14(+0.28%) |
Jun 12, 2017 | 48.50 | 49.01 | 48.08 | 48.87 | 255,251 | +0.23(+0.48%) |
Jun 09, 2017 | 47.10 | 48.91 | 47.10 | 48.64 | 179,157 | +1.62(+3.46%) |
Jun 08, 2017 | 46.18 | 47.34 | 46.06 | 47.01 | 132,534 | +0.88(+1.91%) |
Jun 07, 2017 | 46.31 | 46.45 | 45.85 | 46.13 | 85,649 | -0.05(-0.10%) |
Jun 06, 2017 | 45.80 | 46.69 | 45.57 | 46.18 | 116,018 | +0.00(+0.00%) |
Jun 05, 2017 | 46.55 | 46.66 | 45.99 | 46.18 | 173,508 | -0.54(-1.15%) |
Jun 02, 2017 | 45.88 | 47.50 | 45.47 | 46.71 | 175,565 | +1.02(+2.23%) |
Jun 01, 2017 | 44.86 | 45.77 | 44.59 | 45.70 | 118,598 | +1.02(+2.28%) |
May 31, 2017 | 44.59 | 44.82 | 44.31 | 44.68 | 105,785 | +0.28(+0.62%) |
May 30, 2017 | 43.94 | 44.63 | 43.89 | 44.40 | 105,259 | +0.23(+0.52%) |
May 26, 2017 | 44.12 | 44.36 | 44.08 | 44.17 | 93,272 | -0.05(-0.10%) |
May 25, 2017 | 44.31 | 44.31 | 43.92 | 44.22 | 138,847 | +0.28(+0.63%) |
May 24, 2017 | 44.08 | 44.33 | 43.89 | 43.94 | 110,248 | +0.00(+0.00%) |
May 23, 2017 | 43.71 | 44.12 | 43.20 | 43.94 | 134,866 | +0.42(+0.96%) |
May 22, 2017 | 43.25 | 43.52 | 42.97 | 43.52 | 75,644 | +0.42(+0.97%) |
May 19, 2017 | 42.83 | 43.41 | 42.64 | 43.11 | 354,351 | +0.37(+0.87%) |
May 18, 2017 | 42.64 | 43.11 | 42.46 | 42.74 | 183,220 | -0.05(-0.11%) |
May 17, 2017 | 43.62 | 43.11 | 42.37 | 42.78 | 190,187 | -0.83(-1.91%) |
May 16, 2017 | 43.25 | 43.75 | 42.88 | 43.62 | 174,933 | +0.55(+1.29%) |
May 15, 2017 | 43.80 | 43.89 | 42.92 | 43.06 | 149,843 | -0.46(-1.06%) |
May 12, 2017 | 44.12 | 44.91 | 43.25 | 43.52 | 218,325 | -0.97(-2.18%) |
May 11, 2017 | 43.29 | 44.49 | 43.15 | 44.49 | 272,748 | +0.88(+2.01%) |
May 10, 2017 | 43.57 | 44.26 | 43.48 | 43.62 | 235,497 | -0.28(-0.63%) |
May 09, 2017 | 44.08 | 44.12 | 43.48 | 43.89 | 151,551 | -0.09(-0.21%) |
May 08, 2017 | 43.75 | 44.12 | 43.38 | 43.99 | 158,544 | +0.19(+0.42%) |
May 05, 2017 | 44.08 | 44.59 | 42.60 | 43.80 | 498,039 | -1.16(-2.57%) |
May 04, 2017 | 45.00 | 45.23 | 44.77 | 44.96 | 131,005 | +0.23(+0.52%) |
May 03, 2017 | 44.63 | 44.86 | 44.20 | 44.73 | 170,335 | -0.19(-0.41%) |
May 02, 2017 | 45.10 | 45.33 | 44.82 | 44.91 | 90,601 | +0.00(+0.00%) |