Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.33 | 49.33 | 49.33 | 0 | -0.12(-0.24%) | |
Jul 27, 2017 | 49.44 | 64 | +0.01(+0.02%) | |||
Jul 26, 2017 | 49.42 | 49.48 | 49.42 | 49.43 | 565 | +0.12(+0.24%) |
Jul 25, 2017 | 49.31 | 49.31 | 49.31 | 49.31 | 190 | +0.07(+0.15%) |
Jul 24, 2017 | 49.10 | 49.25 | 49.05 | 49.24 | 1,341 | -0.04(-0.09%) |
Jul 21, 2017 | 49.41 | 49.41 | 49.23 | 49.28 | 1,703 | -0.66(-1.31%) |
Jul 20, 2017 | 50.04 | 50.04 | 49.94 | 49.94 | 239 | -0.06(-0.13%) |
Jul 19, 2017 | 49.59 | 50.00 | 49.59 | 50.00 | 914 | +0.67(+1.37%) |
Jul 18, 2017 | 49.33 | 49.33 | 49.33 | 49.33 | 139 | -0.12(-0.24%) |
Jul 17, 2017 | 49.45 | 49.45 | 49.45 | 49.45 | 198 | +0.01(+0.02%) |
Jul 14, 2017 | 49.43 | 49.43 | 49.43 | 49.43 | 201 | +0.24(+0.48%) |
Jul 13, 2017 | 49.13 | 49.20 | 49.05 | 49.20 | 6,019 | +0.31(+0.63%) |
Jul 12, 2017 | 48.85 | 48.89 | 48.85 | 48.89 | 354 | +0.45(+0.92%) |
Jul 11, 2017 | 48.56 | 48.56 | 48.29 | 48.44 | 8,028 | +0.02(+0.05%) |
Jul 10, 2017 | 48.50 | 48.55 | 48.39 | 48.42 | 4,341 | +0.14(+0.30%) |
Jul 07, 2017 | 48.24 | 48.28 | 48.24 | 48.28 | 534 | -0.19(-0.39%) |
Jul 06, 2017 | 48.47 | 48.47 | 48.47 | 48.47 | 456 | -0.07(-0.14%) |
Jul 05, 2017 | 48.53 | 48.53 | 48.53 | 48.53 | 463 | -0.19(-0.40%) |
Jul 03, 2017 | 48.73 | 48.73 | 48.73 | 48.73 | 33 | +0.00(+0.00%) |
Jun 30, 2017 | 48.73 | 33 | +0.34(+0.70%) | |||
Jun 29, 2017 | 48.67 | 48.67 | 48.39 | 48.39 | 1,280 | -0.39(-0.79%) |
Jun 26, 2017 | 48.78 | 104 | +0.52(+1.08%) | |||
Jun 22, 2017 | 48.26 | 8 | +0.20(+0.41%) | |||
Jun 20, 2017 | 48.06 | 92 | +0.36(+0.76%) | |||
Jun 16, 2017 | 47.70 | 14 | -0.10(-0.21%) | |||
Jun 15, 2017 | 47.86 | 47.86 | 47.73 | 47.80 | 4,702 | -0.68(-1.39%) |
Jun 14, 2017 | 48.72 | 48.72 | 48.47 | 48.47 | 2,288 | +0.02(+0.03%) |
Jun 13, 2017 | 48.18 | 48.46 | 48.18 | 48.46 | 869 | +0.62(+1.29%) |
Jun 12, 2017 | 47.84 | 47.84 | 47.84 | 47.84 | 333 | +0.29(+0.62%) |
Jun 08, 2017 | 47.55 | 47.55 | 47.55 | 0 | +0.04(+0.09%) | |
Jun 07, 2017 | 47.68 | 47.68 | 47.51 | 47.51 | 517 | -0.33(-0.70%) |
Jun 06, 2017 | 47.84 | 47.84 | 47.84 | 47.84 | 135 | -0.08(-0.17%) |
Jun 05, 2017 | 48.05 | 48.05 | 47.92 | 47.92 | 1,324 | -0.19(-0.39%) |
Jun 02, 2017 | 47.92 | 48.11 | 47.92 | 48.11 | 573 | +0.25(+0.51%) |
Jun 01, 2017 | 47.62 | 47.95 | 47.60 | 47.87 | 3,017 | +0.41(+0.87%) |
May 31, 2017 | 47.48 | 47.49 | 47.44 | 47.45 | 626 | -0.14(-0.30%) |
May 30, 2017 | 47.50 | 47.59 | 47.50 | 47.59 | 451 | +0.07(+0.14%) |
May 26, 2017 | 47.57 | 47.67 | 47.47 | 47.53 | 2,432 | -0.25(-0.52%) |
May 25, 2017 | 47.77 | 47.77 | 47.77 | 47.77 | 382 | +0.15(+0.31%) |
May 24, 2017 | 47.82 | 47.82 | 47.62 | 47.63 | 710 | -0.50(-1.04%) |
May 23, 2017 | 48.13 | 48.13 | 48.13 | 48.13 | 308 | +0.01(+0.02%) |
May 22, 2017 | 48.12 | 48.12 | 48.12 | 48.12 | 287 | +0.01(+0.02%) |
May 19, 2017 | 48.01 | 48.12 | 47.82 | 48.11 | 2,348 | +0.78(+1.64%) |
May 18, 2017 | 47.33 | 47.33 | 47.33 | 47.33 | 456 | -0.06(-0.13%) |
May 17, 2017 | 47.43 | 47.79 | 47.40 | 47.40 | 1,797 | -0.66(-1.38%) |
May 16, 2017 | 48.06 | 48.06 | 48.06 | 48.06 | 154 | +0.02(+0.05%) |
May 15, 2017 | 47.92 | 48.18 | 47.92 | 48.04 | 1,581 | +0.37(+0.77%) |
May 12, 2017 | 47.66 | 47.66 | 47.66 | 47.67 | 836 | -0.37(-0.77%) |
May 10, 2017 | 48.04 | 2 | -0.11(-0.23%) | |||
May 08, 2017 | 48.15 | 179 | +0.08(+0.16%) | |||
May 04, 2017 | 48.07 | 108 | +0.12(+0.24%) | |||
May 03, 2017 | 47.90 | 47.95 | 47.90 | 47.95 | 622 | -0.12(-0.24%) |