Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.25 | 51.25 | 49.32 | 49.32 | 1,667 | -1.93(-3.77%) |
Jul 28, 2017 | 51.25 | 51.25 | 51.25 | 51.25 | 643 | +0.05(+0.10%) |
Jul 27, 2017 | 51.20 | 51.20 | 51.20 | 51.20 | 890 | +2.95(+6.11%) |
Jul 26, 2017 | 49.60 | 49.60 | 48.25 | 48.25 | 1,257 | -1.95(-3.88%) |
Jul 25, 2017 | 50.20 | 50.20 | 49.79 | 50.20 | 3,951 | +0.05(+0.10%) |
Jul 24, 2017 | 48.77 | 50.15 | 48.77 | 50.15 | 696 | +2.03(+4.22%) |
Jul 21, 2017 | 48.12 | 48.12 | 48.12 | 48.12 | 514 | -1.48(-2.98%) |
Jul 20, 2017 | 49.60 | 49.60 | 49.60 | 49.60 | 666 | -1.51(-2.95%) |
Jul 19, 2017 | 49.98 | 51.11 | 49.98 | 51.11 | 940 | +0.86(+1.71%) |
Jul 18, 2017 | 50.25 | 50.25 | 50.25 | 50.25 | 615 | -1.00(-1.95%) |
Jul 17, 2017 | 51.25 | 51.25 | 51.25 | 51.25 | 1,931 | +0.40(+0.79%) |
Jul 14, 2017 | 51.24 | 51.25 | 50.85 | 50.85 | 6,601 | +0.67(+1.34%) |
Jul 13, 2017 | 50.25 | 50.40 | 50.18 | 50.18 | 1,350 | -1.07(-2.09%) |
Jul 12, 2017 | 51.10 | 51.25 | 50.70 | 51.25 | 3,659 | +0.05(+0.10%) |
Jul 11, 2017 | 50.94 | 51.20 | 50.32 | 51.20 | 8,281 | -1.09(-2.08%) |
Jul 10, 2017 | 53.89 | 53.89 | 52.29 | 52.29 | 1,017 | +0.00(+0.00%) |
Jul 07, 2017 | 52.29 | 52.29 | 52.29 | 52.29 | 1,425 | +0.00(+0.00%) |
Jul 06, 2017 | 54.40 | 54.40 | 52.29 | 52.29 | 1,057 | -2.12(-3.90%) |
Jul 05, 2017 | 52.29 | 54.41 | 52.29 | 54.41 | 1,677 | -0.37(-0.68%) |
Jul 03, 2017 | 53.96 | 54.78 | 53.96 | 54.78 | 1,413 | -0.72(-1.30%) |
Jun 30, 2017 | 55.50 | 55.50 | 55.50 | 55.50 | 644 | +0.03(+0.05%) |
Jun 29, 2017 | 55.54 | 55.54 | 52.20 | 55.47 | 854 | -0.86(-1.53%) |
Jun 27, 2017 | 56.33 | 56.33 | 56.33 | 306 | +1.33(+2.42%) | |
Jun 26, 2017 | 55.00 | 57.40 | 55.00 | 55.00 | 2,101 | -0.24(-0.43%) |
Jun 23, 2017 | 55.29 | 57.55 | 55.24 | 55.24 | 820 | -0.09(-0.16%) |
Jun 22, 2017 | 57.69 | 57.69 | 55.33 | 55.33 | 1,373 | -1.88(-3.29%) |
Jun 21, 2017 | 55.07 | 57.21 | 55.07 | 57.21 | 1,475 | +2.87(+5.28%) |
Jun 20, 2017 | 56.83 | 56.83 | 54.34 | 54.34 | 6,526 | -2.32(-4.09%) |
Jun 19, 2017 | 55.15 | 56.66 | 54.80 | 56.66 | 837 | -0.54(-0.94%) |
Jun 16, 2017 | 56.38 | 57.20 | 54.80 | 57.20 | 12,379 | +2.15(+3.91%) |
Jun 15, 2017 | 57.06 | 57.06 | 55.05 | 55.05 | 161,381 | -2.73(-4.72%) |
Jun 14, 2017 | 57.78 | 57.78 | 54.74 | 57.78 | 176,495 | +1.47(+2.61%) |
Jun 13, 2017 | 55.05 | 56.31 | 55.05 | 56.31 | 138,909 | +0.66(+1.19%) |
Jun 12, 2017 | 53.65 | 55.65 | 53.65 | 55.65 | 165,275 | -0.34(-0.61%) |
Jun 09, 2017 | 56.06 | 56.50 | 54.49 | 55.99 | 52,623 | -0.46(-0.81%) |
Jun 08, 2017 | 56.59 | 57.00 | 55.25 | 56.45 | 27,022 | -0.83(-1.45%) |
Jun 07, 2017 | 57.28 | 57.28 | 57.28 | 57.28 | 538 | +0.27(+0.47%) |
Jun 06, 2017 | 57.01 | 57.01 | 57.01 | 57.01 | 381 | -0.17(-0.30%) |
Jun 05, 2017 | 56.00 | 57.18 | 56.00 | 57.18 | 764 | +0.07(+0.12%) |
Jun 02, 2017 | 57.11 | 57.11 | 57.11 | 57.11 | 655 | +2.77(+5.10%) |
May 30, 2017 | 54.34 | 54.34 | 54.34 | 9 | +0.40(+0.75%) | |
May 26, 2017 | 53.94 | 53.94 | 53.94 | 53.94 | 557 | -2.11(-3.77%) |
May 25, 2017 | 56.05 | 56.05 | 56.05 | 56.05 | 384 | -0.74(-1.30%) |
May 24, 2017 | 56.79 | 56.79 | 56.79 | 56.79 | 207 | +1.12(+2.02%) |
May 23, 2017 | 55.66 | 55.66 | 55.66 | 55.66 | 203 | -0.48(-0.85%) |
May 22, 2017 | 56.14 | 56.14 | 56.14 | 56.14 | 793 | +0.64(+1.15%) |
May 15, 2017 | 55.50 | 55.50 | 55.50 | 90 | -0.63(-1.12%) | |
May 12, 2017 | 55.93 | 56.13 | 55.93 | 56.13 | 489 | +0.16(+0.29%) |
May 10, 2017 | 55.97 | 55.97 | 55.97 | 53 | +2.27(+4.23%) | |
May 08, 2017 | 53.70 | 53.70 | 53.70 | 71 | -0.66(-1.21%) | |
May 05, 2017 | 54.36 | 54.36 | 54.36 | 54.36 | 236 | -3.97(-6.81%) |