Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 57.99 | 62.14 | 57.99 | 59.39 | 40,024 | +0.94(+1.61%) |
Jul 28, 2017 | 56.98 | 59.76 | 56.98 | 58.44 | 48,235 | +1.69(+2.99%) |
Jul 27, 2017 | 62.06 | 63.94 | 56.67 | 56.75 | 101,155 | +1.02(+1.82%) |
Jul 26, 2017 | 55.17 | 58.82 | 55.09 | 55.73 | 60,896 | +0.94(+1.72%) |
Jul 25, 2017 | 57.99 | 58.07 | 53.10 | 54.79 | 55,520 | -2.64(-4.59%) |
Jul 24, 2017 | 54.68 | 59.42 | 54.68 | 57.43 | 51,201 | +2.49(+4.52%) |
Jul 21, 2017 | 52.46 | 56.34 | 51.25 | 54.94 | 54,509 | +2.86(+5.50%) |
Jul 20, 2017 | 49.37 | 52.65 | 49.37 | 52.08 | 41,430 | +2.37(+4.77%) |
Jul 19, 2017 | 50.31 | 50.76 | 47.79 | 49.71 | 18,757 | -0.41(-0.83%) |
Jul 18, 2017 | 48.73 | 51.21 | 48.73 | 50.12 | 14,244 | +1.20(+2.46%) |
Jul 17, 2017 | 50.69 | 51.40 | 48.37 | 48.92 | 27,509 | -2.52(-4.90%) |
Jul 14, 2017 | 45.53 | 51.59 | 44.79 | 51.44 | 31,467 | +6.36(+14.12%) |
Jul 13, 2017 | 44.89 | 45.57 | 44.44 | 45.08 | 101,545 | +0.26(+0.59%) |
Jul 12, 2017 | 45.19 | 45.23 | 44.44 | 44.81 | 42,072 | -0.34(-0.75%) |
Jul 11, 2017 | 44.81 | 45.26 | 44.44 | 45.15 | 35,142 | +0.34(+0.76%) |
Jul 10, 2017 | 45.19 | 45.45 | 44.44 | 44.81 | 32,351 | -0.23(-0.50%) |
Jul 07, 2017 | 45.19 | 45.49 | 44.70 | 45.04 | 27,730 | -0.15(-0.33%) |
Jul 06, 2017 | 44.44 | 45.38 | 43.65 | 45.19 | 100,008 | +0.72(+1.61%) |
Jul 05, 2017 | 45.19 | 45.38 | 44.44 | 44.47 | 40,318 | -0.53(-1.17%) |
Jul 03, 2017 | 45.19 | 45.53 | 44.47 | 45.00 | 50,252 | +0.19(+0.42%) |
Jun 30, 2017 | 45.38 | 46.13 | 44.81 | 44.81 | 46,999 | -0.38(-0.83%) |
Jun 29, 2017 | 46.13 | 46.13 | 45.04 | 45.19 | 118,163 | -0.94(-2.04%) |
Jun 28, 2017 | 46.13 | 47.45 | 45.26 | 46.13 | 25,902 | +0.00(+0.00%) |
Jun 27, 2017 | 46.13 | 46.25 | 45.64 | 46.13 | 10,829 | +0.00(+0.00%) |
Jun 26, 2017 | 47.03 | 47.83 | 46.02 | 46.13 | 52,163 | -1.09(-2.31%) |
Jun 23, 2017 | 47.07 | 47.30 | 47.07 | 47.22 | 20,890 | +0.30(+0.64%) |
Jun 22, 2017 | 46.51 | 47.00 | 46.51 | 46.92 | 6,093 | +0.53(+1.14%) |
Jun 21, 2017 | 45.38 | 46.88 | 45.38 | 46.39 | 15,939 | +0.60(+1.32%) |
Jun 20, 2017 | 45.38 | 46.12 | 45.38 | 45.79 | 9,818 | +0.60(+1.33%) |
Jun 19, 2017 | 45.38 | 45.87 | 45.19 | 45.19 | 47,990 | +0.00(+0.00%) |
Jun 16, 2017 | 45.98 | 46.06 | 45.19 | 45.19 | 30,498 | -0.79(-1.72%) |
Jun 15, 2017 | 46.70 | 47.26 | 45.87 | 45.98 | 26,912 | -1.47(-3.10%) |
Jun 14, 2017 | 47.45 | 48.95 | 47.07 | 47.45 | 26,518 | -0.30(-0.63%) |
Jun 13, 2017 | 46.73 | 48.54 | 46.73 | 47.75 | 21,519 | +1.17(+2.51%) |
Jun 12, 2017 | 47.90 | 47.90 | 46.13 | 46.58 | 36,418 | -2.00(-4.11%) |
Jun 09, 2017 | 49.41 | 49.71 | 47.64 | 48.58 | 49,340 | +0.00(+0.00%) |
Jun 08, 2017 | 46.51 | 49.14 | 46.51 | 48.58 | 45,255 | +2.11(+4.54%) |
Jun 07, 2017 | 45.83 | 47.75 | 45.68 | 46.47 | 35,273 | +1.02(+2.24%) |
Jun 06, 2017 | 45.64 | 46.55 | 45.45 | 45.45 | 31,937 | -0.15(-0.33%) |
Jun 05, 2017 | 47.07 | 48.39 | 45.53 | 45.60 | 35,990 | -1.09(-2.34%) |
Jun 02, 2017 | 47.07 | 47.75 | 46.01 | 46.70 | 19,383 | +0.04(+0.08%) |
Jun 01, 2017 | 45.11 | 46.85 | 44.62 | 46.66 | 41,616 | +2.37(+5.36%) |
May 31, 2017 | 43.91 | 44.87 | 43.53 | 44.29 | 29,268 | +0.79(+1.82%) |
May 30, 2017 | 42.93 | 44.81 | 42.23 | 43.49 | 53,051 | +0.87(+2.03%) |
May 26, 2017 | 43.12 | 43.12 | 41.95 | 42.63 | 67,130 | +0.45(+1.07%) |
May 25, 2017 | 43.87 | 45.11 | 40.63 | 42.18 | 164,626 | -1.39(-3.20%) |
May 24, 2017 | 46.92 | 47.41 | 43.31 | 43.57 | 135,506 | -3.50(-7.44%) |
May 23, 2017 | 49.29 | 50.12 | 47.07 | 47.07 | 56,048 | -2.26(-4.58%) |
May 22, 2017 | 47.79 | 50.42 | 47.79 | 49.33 | 64,857 | +1.43(+2.99%) |
May 19, 2017 | 52.12 | 52.72 | 45.76 | 47.90 | 180,341 | -2.56(-5.07%) |