Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 50.25 | 50.50 | 50.22 | 50.43 | 438,763 | +0.35(+0.69%) |
Aug 30, 2017 | 49.86 | 50.14 | 49.78 | 50.09 | 438,624 | +0.22(+0.45%) |
Aug 29, 2017 | 49.51 | 49.90 | 49.48 | 49.86 | 488,660 | +0.07(+0.14%) |
Aug 28, 2017 | 49.92 | 49.92 | 49.69 | 49.79 | 351,712 | -0.01(-0.02%) |
Aug 25, 2017 | 49.85 | 49.99 | 49.76 | 49.80 | 508,612 | +0.14(+0.29%) |
Aug 24, 2017 | 49.87 | 49.89 | 49.64 | 49.66 | 1,034,184 | -0.08(-0.16%) |
Aug 23, 2017 | 49.70 | 49.84 | 49.63 | 49.74 | 685,132 | -0.17(-0.34%) |
Aug 22, 2017 | 49.54 | 49.93 | 49.53 | 49.91 | 644,767 | +0.54(+1.08%) |
Aug 21, 2017 | 49.37 | 49.43 | 49.18 | 49.37 | 761,941 | +0.00(+0.00%) |
Aug 18, 2017 | 49.39 | 49.63 | 49.24 | 49.37 | 720,482 | -0.08(-0.16%) |
Aug 17, 2017 | 50.10 | 50.17 | 49.42 | 49.45 | 751,979 | -0.75(-1.49%) |
Aug 16, 2017 | 50.26 | 50.38 | 50.14 | 50.20 | 1,151,157 | +0.06(+0.12%) |
Aug 15, 2017 | 50.32 | 50.32 | 50.09 | 50.14 | 763,263 | -0.02(-0.04%) |
Aug 14, 2017 | 49.99 | 50.25 | 49.99 | 50.16 | 874,556 | +0.48(+0.97%) |
Aug 11, 2017 | 49.63 | 49.82 | 49.58 | 49.67 | 860,158 | +0.08(+0.16%) |
Aug 10, 2017 | 50.12 | 50.16 | 49.58 | 49.59 | 979,546 | -0.71(-1.42%) |
Aug 09, 2017 | 50.19 | 50.33 | 50.14 | 50.31 | 575,283 | -0.10(-0.19%) |
Aug 08, 2017 | 50.47 | 50.75 | 50.31 | 50.41 | 513,171 | -0.12(-0.23%) |
Aug 07, 2017 | 50.45 | 50.52 | 50.40 | 50.52 | 391,668 | +0.10(+0.19%) |
Aug 04, 2017 | 50.43 | 50.47 | 50.33 | 50.42 | 400,911 | +0.09(+0.18%) |
Aug 03, 2017 | 50.42 | 50.42 | 50.27 | 50.33 | 1,787,268 | -0.11(-0.21%) |
Aug 02, 2017 | 50.52 | 50.57 | 50.21 | 50.44 | 413,524 | -0.01(-0.02%) |
Aug 01, 2017 | 50.52 | 50.62 | 50.36 | 50.45 | 552,273 | +0.08(+0.16%) |
Jul 31, 2017 | 50.51 | 50.53 | 50.30 | 50.37 | 574,535 | -0.04(-0.07%) |
Jul 28, 2017 | 50.35 | 50.42 | 50.25 | 50.41 | 394,316 | -0.07(-0.14%) |
Jul 27, 2017 | 50.68 | 50.68 | 50.15 | 50.48 | 877,314 | -0.05(-0.11%) |
Jul 26, 2017 | 50.69 | 50.69 | 50.51 | 50.53 | 822,911 | -0.06(-0.12%) |
Jul 25, 2017 | 50.65 | 50.66 | 50.50 | 50.59 | 763,486 | +0.15(+0.30%) |
Jul 24, 2017 | 50.42 | 50.49 | 50.33 | 50.44 | 390,202 | +0.00(+0.00%) |
Jul 21, 2017 | 50.42 | 50.44 | 50.31 | 50.44 | 481,704 | -0.05(-0.11%) |
Jul 20, 2017 | 50.58 | 50.58 | 50.38 | 50.50 | 458,562 | +0.02(+0.04%) |
Jul 19, 2017 | 50.26 | 50.48 | 50.19 | 50.48 | 351,979 | +0.29(+0.59%) |
Jul 18, 2017 | 50.11 | 50.19 | 49.95 | 50.18 | 573,392 | +0.02(+0.04%) |
Jul 17, 2017 | 50.16 | 50.24 | 50.11 | 50.17 | 653,825 | +0.00(+0.00%) |
Jul 14, 2017 | 49.94 | 50.25 | 49.90 | 50.17 | 465,781 | +0.26(+0.52%) |
Jul 13, 2017 | 49.89 | 49.94 | 49.78 | 49.91 | 1,077,632 | +0.05(+0.11%) |
Jul 12, 2017 | 49.74 | 49.91 | 49.68 | 49.85 | 463,806 | +0.37(+0.76%) |
Jul 11, 2017 | 49.49 | 49.55 | 49.22 | 49.48 | 362,681 | -0.02(-0.04%) |
Jul 10, 2017 | 49.45 | 49.59 | 49.40 | 49.50 | 403,521 | +0.03(+0.05%) |
Jul 07, 2017 | 49.26 | 49.51 | 49.20 | 49.47 | 519,112 | +0.33(+0.67%) |
Jul 06, 2017 | 49.44 | 49.56 | 49.09 | 49.14 | 1,049,199 | -0.46(-0.94%) |
Jul 05, 2017 | 49.66 | 49.67 | 49.41 | 49.60 | 599,357 | +0.04(+0.07%) |
Jul 03, 2017 | 49.66 | 49.76 | 49.57 | 49.57 | 1,013,748 | +0.13(+0.27%) |
Jun 30, 2017 | 49.56 | 49.61 | 49.37 | 49.43 | 914,292 | +0.07(+0.14%) |
Jun 29, 2017 | 49.83 | 49.86 | 49.04 | 49.36 | 925,517 | -0.41(-0.82%) |
Jun 28, 2017 | 49.50 | 49.84 | 49.47 | 49.77 | 14,274,484 | +0.48(+0.98%) |
Jun 27, 2017 | 49.67 | 49.74 | 49.29 | 49.29 | 543,473 | -0.42(-0.84%) |
Jun 26, 2017 | 49.81 | 49.91 | 49.61 | 49.71 | 812,114 | +0.03(+0.05%) |
Jun 23, 2017 | 49.54 | 49.72 | 49.48 | 49.68 | 517,137 | +0.13(+0.27%) |
Jun 22, 2017 | 49.59 | 49.68 | 49.47 | 49.55 | 547,820 | +0.00(+0.00%) |
Jun 21, 2017 | 49.66 | 49.71 | 49.44 | 49.55 | 541,393 | -0.05(-0.11%) |
Jun 20, 2017 | 49.88 | 49.88 | 49.58 | 49.60 | 477,383 | -0.34(-0.68%) |
Jun 19, 2017 | 49.75 | 49.95 | 49.69 | 49.94 | 595,747 | +0.40(+0.81%) |
Jun 16, 2017 | 49.58 | 49.58 | 49.32 | 49.54 | 586,757 | +0.01(+0.02%) |
Jun 15, 2017 | 49.37 | 49.56 | 49.27 | 49.53 | 2,355,015 | -0.12(-0.23%) |
Jun 14, 2017 | 49.83 | 49.83 | 49.46 | 49.65 | 594,758 | -0.10(-0.20%) |
Jun 13, 2017 | 49.60 | 49.75 | 49.56 | 49.75 | 452,095 | +0.26(+0.52%) |
Jun 12, 2017 | 49.45 | 49.49 | 49.27 | 49.49 | 473,851 | -0.02(-0.04%) |
Jun 09, 2017 | 49.65 | 49.83 | 49.20 | 49.51 | 582,375 | -0.05(-0.11%) |
Jun 08, 2017 | 49.50 | 49.63 | 49.38 | 49.56 | 500,459 | +0.11(+0.22%) |
Jun 07, 2017 | 49.48 | 49.51 | 49.31 | 49.45 | 598,045 | +0.06(+0.13%) |
Jun 06, 2017 | 49.43 | 49.55 | 49.34 | 49.39 | 1,107,416 | -0.15(-0.30%) |
Jun 05, 2017 | 49.60 | 49.62 | 49.51 | 49.54 | 445,553 | -0.05(-0.11%) |
Jun 02, 2017 | 49.45 | 49.66 | 49.37 | 49.59 | 673,505 | +0.18(+0.36%) |