Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 47.59 | 49.60 | 47.16 | 48.27 | 162,112 | +0.82(+1.73%) |
Jul 28, 2017 | 47.05 | 47.62 | 46.94 | 47.45 | 88,882 | +0.19(+0.39%) |
Jul 27, 2017 | 50.11 | 50.13 | 46.91 | 47.27 | 140,031 | -2.75(-5.49%) |
Jul 26, 2017 | 50.68 | 51.51 | 49.88 | 50.01 | 81,907 | -0.67(-1.32%) |
Jul 25, 2017 | 50.32 | 51.05 | 50.28 | 50.68 | 109,423 | +0.64(+1.28%) |
Jul 24, 2017 | 49.90 | 50.13 | 49.72 | 50.04 | 51,990 | +0.12(+0.24%) |
Jul 21, 2017 | 50.26 | 50.62 | 49.90 | 49.92 | 73,483 | -0.14(-0.28%) |
Jul 20, 2017 | 50.56 | 49.83 | 50.06 | 52,008 | +0.01(+0.02%) | |
Jul 19, 2017 | 49.79 | 50.96 | 49.77 | 50.05 | 98,536 | +0.30(+0.60%) |
Jul 18, 2017 | 50.33 | 50.82 | 49.69 | 49.75 | 97,923 | -0.88(-1.73%) |
Jul 17, 2017 | 50.92 | 50.92 | 49.33 | 50.63 | 99,344 | -0.28(-0.55%) |
Jul 14, 2017 | 49.63 | 51.14 | 49.35 | 50.91 | 264,957 | +1.29(+2.59%) |
Jul 13, 2017 | 49.83 | 49.87 | 49.02 | 49.62 | 82,664 | -0.20(-0.39%) |
Jul 12, 2017 | 49.83 | 50.40 | 49.61 | 49.82 | 192,724 | +0.02(+0.04%) |
Jul 11, 2017 | 49.83 | 51.94 | 49.03 | 49.80 | 201,291 | -0.09(-0.19%) |
Jul 10, 2017 | 50.28 | 50.28 | 49.71 | 49.89 | 59,455 | -0.41(-0.81%) |
Jul 07, 2017 | 49.83 | 50.67 | 48.97 | 50.30 | 152,524 | +0.77(+1.56%) |
Jul 06, 2017 | 49.99 | 50.30 | 49.33 | 49.53 | 139,553 | -0.75(-1.48%) |
Jul 05, 2017 | 50.35 | 50.42 | 49.78 | 50.27 | 123,758 | -0.07(-0.13%) |
Jul 03, 2017 | 50.00 | 50.76 | 48.90 | 50.34 | 81,359 | +0.72(+1.45%) |
Jun 30, 2017 | 49.81 | 52.64 | 49.58 | 49.62 | 79,362 | -0.05(-0.09%) |
Jun 29, 2017 | 50.13 | 50.19 | 49.22 | 49.67 | 102,421 | -0.32(-0.63%) |
Jun 28, 2017 | 48.97 | 50.09 | 48.87 | 49.99 | 91,808 | +1.34(+2.76%) |
Jun 27, 2017 | 48.84 | 49.01 | 48.55 | 48.64 | 135,532 | -0.20(-0.42%) |
Jun 26, 2017 | 49.45 | 49.45 | 48.77 | 48.85 | 64,217 | -0.35(-0.72%) |
Jun 23, 2017 | 48.40 | 49.70 | 48.40 | 49.20 | 182,106 | +0.61(+1.27%) |
Jun 22, 2017 | 48.67 | 48.77 | 47.87 | 48.59 | 172,233 | -0.09(-0.19%) |
Jun 21, 2017 | 49.03 | 49.03 | 48.34 | 48.68 | 125,595 | -0.27(-0.55%) |
Jun 20, 2017 | 49.16 | 49.18 | 48.74 | 48.95 | 97,248 | -0.40(-0.81%) |
Jun 19, 2017 | 49.55 | 49.72 | 49.27 | 49.35 | 150,774 | -0.02(-0.04%) |
Jun 16, 2017 | 49.59 | 49.83 | 49.24 | 49.37 | 288,267 | -0.46(-0.92%) |
Jun 15, 2017 | 49.38 | 50.27 | 49.38 | 49.83 | 148,487 | -0.01(-0.02%) |
Jun 14, 2017 | 50.81 | 50.81 | 49.62 | 49.84 | 133,142 | -0.87(-1.71%) |
Jun 13, 2017 | 50.08 | 50.73 | 49.77 | 50.70 | 217,221 | +0.69(+1.38%) |
Jun 12, 2017 | 49.87 | 50.79 | 49.78 | 50.01 | 154,935 | +0.26(+0.52%) |
Jun 09, 2017 | 49.51 | 50.08 | 49.24 | 49.75 | 199,265 | +0.34(+0.68%) |
Jun 08, 2017 | 49.40 | 49.56 | 48.76 | 49.42 | 118,680 | +0.06(+0.11%) |
Jun 07, 2017 | 49.24 | 49.81 | 48.67 | 49.36 | 114,292 | -0.10(-0.21%) |
Jun 06, 2017 | 49.14 | 49.63 | 48.67 | 49.46 | 188,872 | +0.03(+0.06%) |
Jun 05, 2017 | 49.35 | 49.72 | 48.10 | 49.44 | 114,964 | -0.05(-0.09%) |
Jun 02, 2017 | 49.14 | 50.11 | 49.00 | 49.48 | 131,751 | +0.42(+0.85%) |
Jun 01, 2017 | 48.81 | 49.10 | 48.14 | 49.06 | 186,741 | +0.51(+1.06%) |
May 31, 2017 | 48.62 | 49.26 | 48.16 | 48.55 | 78,380 | +0.08(+0.17%) |
May 30, 2017 | 47.98 | 48.88 | 47.96 | 48.47 | 104,333 | +0.34(+0.70%) |
May 26, 2017 | 48.14 | 48.82 | 47.86 | 48.13 | 94,241 | -0.21(-0.44%) |
May 25, 2017 | 47.79 | 48.54 | 47.63 | 48.35 | 174,873 | +0.73(+1.53%) |
May 24, 2017 | 46.76 | 47.83 | 46.39 | 47.62 | 193,885 | +1.04(+2.24%) |
May 23, 2017 | 46.59 | 46.80 | 45.85 | 46.58 | 135,425 | +0.15(+0.32%) |
May 22, 2017 | 46.32 | 46.56 | 46.04 | 46.43 | 134,294 | +0.28(+0.60%) |
May 19, 2017 | 46.40 | 46.93 | 45.98 | 46.15 | 323,421 | -0.19(-0.40%) |
May 18, 2017 | 45.96 | 46.70 | 45.74 | 46.33 | 145,994 | +0.21(+0.46%) |
May 17, 2017 | 47.14 | 47.33 | 45.77 | 46.12 | 103,509 | -1.60(-3.35%) |
May 16, 2017 | 47.77 | 48.28 | 47.35 | 47.72 | 119,637 | -0.04(-0.08%) |
May 15, 2017 | 46.66 | 47.83 | 46.66 | 47.76 | 136,089 | +1.10(+2.35%) |
May 12, 2017 | 46.66 | 46.90 | 46.43 | 46.66 | 63,217 | -0.23(-0.49%) |
May 11, 2017 | 47.00 | 47.04 | 46.45 | 46.89 | 61,512 | -0.45(-0.94%) |
May 10, 2017 | 47.43 | 47.47 | 46.92 | 47.34 | 51,568 | -0.20(-0.43%) |
May 09, 2017 | 47.97 | 48.07 | 47.16 | 47.54 | 85,618 | -0.24(-0.51%) |
May 08, 2017 | 48.01 | 48.14 | 47.60 | 47.78 | 79,184 | -0.22(-0.46%) |
May 05, 2017 | 48.49 | 48.65 | 47.81 | 48.01 | 115,790 | -0.52(-1.07%) |
May 04, 2017 | 48.81 | 48.81 | 47.62 | 48.53 | 81,670 | -0.06(-0.13%) |
May 03, 2017 | 48.69 | 48.96 | 48.13 | 48.59 | 167,514 | -0.15(-0.30%) |
May 02, 2017 | 48.90 | 48.90 | 48.23 | 48.74 | 129,990 | +0.02(+0.04%) |