Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.05 | 46 | -0.42(-0.94%) | |||
Jul 27, 2017 | 44.47 | 98 | +0.36(+0.82%) | |||
Jul 26, 2017 | 44.88 | 44.95 | 44.11 | 44.11 | 1,655 | -0.57(-1.28%) |
Jul 25, 2017 | 44.67 | 44.68 | 44.67 | 44.68 | 349 | -0.23(-0.51%) |
Jul 21, 2017 | 44.91 | 100 | +0.21(+0.47%) | |||
Jul 20, 2017 | 44.80 | 44.80 | 44.80 | 44.70 | 1,574 | +0.14(+0.31%) |
Jul 19, 2017 | 44.79 | 44.82 | 44.51 | 44.56 | 4,140 | -0.35(-0.77%) |
Jul 18, 2017 | 44.91 | 45.00 | 44.82 | 44.91 | 4,274 | -1.53(-3.30%) |
Jul 17, 2017 | 45.87 | 46.44 | 45.87 | 46.44 | 795 | +0.40(+0.87%) |
Jul 14, 2017 | 47.21 | 47.22 | 46.04 | 46.04 | 6,101 | -1.20(-2.54%) |
Jul 13, 2017 | 47.24 | 47.27 | 47.24 | 47.24 | 2,794 | -0.63(-1.32%) |
Jul 12, 2017 | 47.87 | 47.87 | 47.87 | 47.87 | 200 | -1.11(-2.27%) |
Jul 07, 2017 | 48.98 | 93 | -0.02(-0.04%) | |||
Jul 06, 2017 | 49.08 | 49.08 | 49.00 | 49.00 | 380 | +0.07(+0.14%) |
Jul 05, 2017 | 48.03 | 49.30 | 48.03 | 48.93 | 8,934 | +0.73(+1.51%) |
Jul 03, 2017 | 48.21 | 48.28 | 48.20 | 48.20 | 3,978 | +0.40(+0.84%) |
Jun 30, 2017 | 47.80 | 47.80 | 47.80 | 47.80 | 110 | -0.15(-0.31%) |
Jun 29, 2017 | 48.00 | 48.00 | 47.95 | 47.95 | 515 | -0.53(-1.09%) |
Jun 28, 2017 | 48.48 | 48.48 | 48.48 | 48.48 | 100 | -0.58(-1.18%) |
Jun 27, 2017 | 49.05 | 49.05 | 49.00 | 49.05 | 4,785 | -0.04(-0.07%) |
Jun 26, 2017 | 49.13 | 49.13 | 49.09 | 49.09 | 208 | -0.12(-0.24%) |
Jun 23, 2017 | 49.22 | 49.22 | 49.21 | 49.21 | 354 | -0.40(-0.81%) |
Jun 22, 2017 | 49.61 | 49.61 | 49.61 | 49.61 | 391 | +0.01(+0.02%) |
Jun 21, 2017 | 49.60 | 49.60 | 49.60 | 49.60 | 122 | +0.71(+1.45%) |
Jun 19, 2017 | 48.89 | 48.89 | 48.89 | 0 | +0.29(+0.60%) | |
Jun 16, 2017 | 48.99 | 48.99 | 48.60 | 48.60 | 400 | -0.75(-1.52%) |
Jun 15, 2017 | 49.23 | 49.35 | 49.20 | 49.35 | 1,617 | +0.30(+0.62%) |
Jun 14, 2017 | 49.65 | 49.65 | 48.66 | 49.05 | 3,014 | -0.80(-1.60%) |
Jun 13, 2017 | 49.85 | 49.85 | 49.85 | 49.85 | 625 | -0.15(-0.30%) |
Jun 09, 2017 | 50.00 | 238 | +0.27(+0.54%) | |||
Jun 07, 2017 | 49.73 | 50 | -0.47(-0.94%) | |||
Jun 06, 2017 | 50.20 | 50.20 | 50.20 | 50.20 | 173 | -0.24(-0.48%) |
Jun 05, 2017 | 50.90 | 50.90 | 50.36 | 50.44 | 6,448 | -0.81(-1.58%) |
Jun 02, 2017 | 51.42 | 51.46 | 51.25 | 51.25 | 2,416 | -0.49(-0.95%) |
Jun 01, 2017 | 51.74 | 51.74 | 51.74 | 51.74 | 1,695 | +0.60(+1.18%) |
May 26, 2017 | 51.14 | 22 | +0.12(+0.24%) | |||
May 25, 2017 | 50.69 | 51.02 | 50.69 | 51.02 | 1,700 | +0.34(+0.67%) |
May 23, 2017 | 50.68 | 50.68 | 50.68 | 0 | -0.02(-0.03%) | |
May 22, 2017 | 50.86 | 50.86 | 50.65 | 50.69 | 2,606 | -0.46(-0.90%) |
May 19, 2017 | 51.05 | 51.15 | 51.05 | 51.15 | 250 | -0.23(-0.45%) |
May 18, 2017 | 51.28 | 51.38 | 51.28 | 51.38 | 600 | +0.00(+0.00%) |
May 17, 2017 | 51.40 | 51.40 | 51.36 | 51.38 | 3,128 | -0.09(-0.17%) |
May 16, 2017 | 51.47 | 51.47 | 51.47 | 51.47 | 529 | -0.12(-0.23%) |
May 15, 2017 | 51.50 | 51.61 | 51.50 | 51.59 | 900 | -0.23(-0.45%) |
May 12, 2017 | 51.89 | 51.89 | 51.82 | 51.82 | 1,410 | -0.48(-0.92%) |
May 11, 2017 | 52.30 | 52.30 | 52.30 | 52.30 | 300 | +0.07(+0.14%) |
May 10, 2017 | 52.21 | 52.23 | 52.21 | 52.23 | 370 | -0.37(-0.71%) |
May 09, 2017 | 52.48 | 52.60 | 52.33 | 52.60 | 1,937 | +0.56(+1.07%) |
May 08, 2017 | 51.79 | 52.04 | 51.79 | 52.04 | 2,010 | +0.45(+0.88%) |
May 05, 2017 | 51.92 | 51.92 | 51.59 | 51.59 | 971 | -0.24(-0.46%) |
May 04, 2017 | 51.90 | 52.01 | 51.83 | 51.83 | 6,660 | +0.36(+0.70%) |
May 03, 2017 | 50.98 | 51.47 | 50.98 | 51.47 | 2,400 | +1.26(+2.51%) |
May 02, 2017 | 50.21 | 50.21 | 50.21 | 50.21 | 1,091 | +0.03(+0.06%) |