Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 47.59 | 49.60 | 47.16 | 48.27 | 162,107 | +0.82(+1.73%) |
Jul 28, 2017 | 47.05 | 47.62 | 46.94 | 47.45 | 88,879 | +0.19(+0.39%) |
Jul 27, 2017 | 50.11 | 50.13 | 46.91 | 47.27 | 140,026 | -2.75(-5.49%) |
Jul 26, 2017 | 50.69 | 51.51 | 49.88 | 50.02 | 81,904 | -0.67(-1.32%) |
Jul 25, 2017 | 50.32 | 51.05 | 50.29 | 50.69 | 109,419 | +0.64(+1.28%) |
Jul 24, 2017 | 49.90 | 50.14 | 49.72 | 50.04 | 51,988 | +0.12(+0.24%) |
Jul 21, 2017 | 50.27 | 50.62 | 49.90 | 49.92 | 73,481 | -0.14(-0.28%) |
Jul 20, 2017 | 50.56 | 49.83 | 50.06 | 52,006 | +0.01(+0.02%) | |
Jul 19, 2017 | 49.79 | 50.97 | 49.77 | 50.05 | 98,533 | +0.30(+0.60%) |
Jul 18, 2017 | 50.33 | 50.83 | 49.69 | 49.75 | 97,920 | -0.88(-1.73%) |
Jul 17, 2017 | 50.92 | 50.92 | 49.34 | 50.63 | 99,340 | -0.28(-0.55%) |
Jul 14, 2017 | 49.63 | 51.14 | 49.35 | 50.91 | 264,948 | +1.29(+2.59%) |
Jul 13, 2017 | 49.83 | 49.88 | 49.02 | 49.62 | 82,661 | -0.20(-0.39%) |
Jul 12, 2017 | 49.83 | 50.41 | 49.61 | 49.82 | 192,717 | +0.02(+0.04%) |
Jul 11, 2017 | 49.83 | 51.94 | 49.03 | 49.80 | 201,284 | -0.09(-0.19%) |
Jul 10, 2017 | 50.29 | 50.29 | 49.71 | 49.89 | 59,453 | -0.41(-0.81%) |
Jul 07, 2017 | 49.83 | 50.67 | 48.97 | 50.30 | 152,519 | +0.77(+1.56%) |
Jul 06, 2017 | 49.99 | 50.30 | 49.34 | 49.53 | 139,549 | -0.75(-1.48%) |
Jul 05, 2017 | 50.35 | 50.42 | 49.78 | 50.28 | 123,754 | -0.07(-0.13%) |
Jul 03, 2017 | 50.01 | 50.76 | 48.90 | 50.34 | 81,356 | +0.72(+1.45%) |
Jun 30, 2017 | 49.81 | 52.64 | 49.59 | 49.62 | 79,359 | -0.05(-0.09%) |
Jun 29, 2017 | 50.14 | 50.19 | 49.22 | 49.67 | 102,418 | -0.32(-0.63%) |
Jun 28, 2017 | 48.97 | 50.09 | 48.87 | 49.99 | 91,805 | +1.34(+2.76%) |
Jun 27, 2017 | 48.84 | 49.01 | 48.55 | 48.65 | 135,528 | -0.20(-0.42%) |
Jun 26, 2017 | 49.45 | 49.45 | 48.78 | 48.85 | 64,215 | -0.35(-0.72%) |
Jun 23, 2017 | 48.40 | 49.70 | 48.40 | 49.20 | 182,099 | +0.61(+1.27%) |
Jun 22, 2017 | 48.67 | 48.77 | 47.87 | 48.59 | 172,227 | -0.09(-0.19%) |
Jun 21, 2017 | 49.03 | 49.03 | 48.34 | 48.68 | 125,591 | -0.27(-0.55%) |
Jun 20, 2017 | 49.16 | 49.18 | 48.74 | 48.95 | 97,245 | -0.40(-0.81%) |
Jun 19, 2017 | 49.55 | 49.73 | 49.27 | 49.35 | 150,769 | -0.02(-0.04%) |
Jun 16, 2017 | 49.60 | 49.83 | 49.24 | 49.37 | 288,257 | -0.46(-0.92%) |
Jun 15, 2017 | 49.38 | 50.28 | 49.38 | 49.83 | 148,482 | -0.01(-0.02%) |
Jun 14, 2017 | 50.82 | 50.82 | 49.62 | 49.84 | 133,138 | -0.87(-1.71%) |
Jun 13, 2017 | 50.08 | 50.73 | 49.77 | 50.70 | 217,214 | +0.69(+1.38%) |
Jun 12, 2017 | 49.88 | 50.79 | 49.78 | 50.02 | 154,930 | +0.26(+0.52%) |
Jun 09, 2017 | 49.51 | 50.08 | 49.24 | 49.75 | 199,258 | +0.34(+0.68%) |
Jun 08, 2017 | 49.40 | 49.56 | 48.76 | 49.42 | 118,676 | +0.06(+0.11%) |
Jun 07, 2017 | 49.24 | 49.81 | 48.67 | 49.36 | 114,288 | -0.10(-0.21%) |
Jun 06, 2017 | 49.14 | 49.63 | 48.67 | 49.47 | 188,866 | +0.03(+0.06%) |
Jun 05, 2017 | 49.35 | 49.73 | 48.11 | 49.44 | 114,960 | -0.05(-0.09%) |
Jun 02, 2017 | 49.14 | 50.11 | 49.00 | 49.48 | 131,746 | +0.42(+0.85%) |
Jun 01, 2017 | 48.81 | 49.10 | 48.14 | 49.06 | 186,735 | +0.51(+1.05%) |
May 31, 2017 | 48.62 | 49.26 | 48.16 | 48.55 | 78,377 | +0.08(+0.17%) |
May 30, 2017 | 47.98 | 48.88 | 47.97 | 48.47 | 104,330 | +0.34(+0.70%) |
May 26, 2017 | 48.14 | 48.82 | 47.86 | 48.13 | 94,238 | -0.21(-0.44%) |
May 25, 2017 | 47.79 | 48.54 | 47.63 | 48.35 | 174,867 | +0.73(+1.53%) |
May 24, 2017 | 46.76 | 47.84 | 46.39 | 47.62 | 193,879 | +1.04(+2.24%) |
May 23, 2017 | 46.59 | 46.80 | 45.85 | 46.58 | 135,420 | +0.15(+0.32%) |
May 22, 2017 | 46.32 | 46.56 | 46.04 | 46.43 | 134,290 | +0.28(+0.60%) |
May 19, 2017 | 46.40 | 46.93 | 45.98 | 46.15 | 323,410 | -0.19(-0.40%) |
May 18, 2017 | 45.96 | 46.70 | 45.74 | 46.34 | 145,989 | +0.21(+0.46%) |
May 17, 2017 | 47.14 | 47.33 | 45.77 | 46.12 | 103,505 | -1.60(-3.35%) |
May 16, 2017 | 47.78 | 48.29 | 47.35 | 47.72 | 119,633 | -0.04(-0.08%) |
May 15, 2017 | 46.66 | 47.83 | 46.66 | 47.76 | 136,084 | +1.10(+2.35%) |
May 12, 2017 | 46.66 | 46.90 | 46.43 | 46.66 | 63,215 | -0.23(-0.49%) |
May 11, 2017 | 47.00 | 47.04 | 46.45 | 46.89 | 61,510 | -0.45(-0.94%) |
May 10, 2017 | 47.43 | 47.47 | 46.93 | 47.34 | 51,566 | -0.20(-0.43%) |
May 09, 2017 | 47.97 | 48.07 | 47.16 | 47.54 | 85,615 | -0.24(-0.51%) |
May 08, 2017 | 48.01 | 48.14 | 47.60 | 47.78 | 79,181 | -0.22(-0.46%) |
May 05, 2017 | 48.49 | 48.65 | 47.81 | 48.01 | 115,787 | -0.52(-1.07%) |
May 04, 2017 | 48.82 | 48.82 | 47.62 | 48.53 | 81,667 | -0.06(-0.13%) |
May 03, 2017 | 48.70 | 48.96 | 48.13 | 48.59 | 167,508 | -0.15(-0.30%) |
May 02, 2017 | 48.90 | 48.90 | 48.23 | 48.74 | 129,986 | +0.02(+0.04%) |