Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.10 | 50.94 | 48.30 | 50.52 | 124,686 | +0.12(+0.24%) |
Jul 28, 2017 | 50.70 | 51.54 | 50.10 | 50.40 | 66,341 | -0.42(-0.83%) |
Jul 27, 2017 | 51.06 | 51.24 | 50.22 | 50.82 | 51,718 | +0.00(+0.00%) |
Jul 26, 2017 | 50.70 | 51.84 | 48.90 | 50.82 | 112,502 | +0.90(+1.80%) |
Jul 25, 2017 | 51.48 | 51.66 | 49.86 | 49.92 | 99,233 | -0.36(-0.72%) |
Jul 24, 2017 | 51.54 | 51.60 | 49.92 | 50.28 | 67,812 | -1.02(-1.99%) |
Jul 21, 2017 | 53.46 | 53.66 | 51.00 | 51.30 | 124,494 | -1.92(-3.61%) |
Jul 20, 2017 | 55.86 | 52.62 | 53.22 | 96,198 | -2.58(-4.62%) | |
Jul 19, 2017 | 55.14 | 56.34 | 54.72 | 55.80 | 117,977 | +0.66(+1.20%) |
Jul 18, 2017 | 56.28 | 56.34 | 54.90 | 55.14 | 50,357 | -0.60(-1.08%) |
Jul 17, 2017 | 55.92 | 56.76 | 55.44 | 55.74 | 52,274 | -0.30(-0.54%) |
Jul 14, 2017 | 55.92 | 57.18 | 55.92 | 56.04 | 75,988 | +0.18(+0.32%) |
Jul 13, 2017 | 55.02 | 56.88 | 55.02 | 55.86 | 113,092 | +0.90(+1.64%) |
Jul 12, 2017 | 55.86 | 56.04 | 54.54 | 54.96 | 108,662 | -0.06(-0.11%) |
Jul 11, 2017 | 54.06 | 56.04 | 53.34 | 55.02 | 131,504 | +1.08(+2.00%) |
Jul 10, 2017 | 51.66 | 54.48 | 51.60 | 53.94 | 75,942 | +1.80(+3.45%) |
Jul 07, 2017 | 51.96 | 52.32 | 50.73 | 52.14 | 76,062 | +0.00(+0.00%) |
Jul 06, 2017 | 52.62 | 53.70 | 52.02 | 52.14 | 99,781 | -0.30(-0.57%) |
Jul 05, 2017 | 54.00 | 54.36 | 52.08 | 52.44 | 91,198 | -2.04(-3.74%) |
Jul 03, 2017 | 54.24 | 55.20 | 53.64 | 54.48 | 72,678 | +0.84(+1.57%) |
Jun 30, 2017 | 53.34 | 54.30 | 52.62 | 53.64 | 183,805 | +0.90(+1.71%) |
Jun 29, 2017 | 52.20 | 53.88 | 51.54 | 52.74 | 136,388 | +1.26(+2.45%) |
Jun 28, 2017 | 50.04 | 52.38 | 49.63 | 51.48 | 132,192 | +1.86(+3.75%) |
Jun 27, 2017 | 50.58 | 51.66 | 49.56 | 49.62 | 98,933 | -0.66(-1.31%) |
Jun 26, 2017 | 50.04 | 50.70 | 49.14 | 50.28 | 91,760 | +0.48(+0.96%) |
Jun 23, 2017 | 48.48 | 49.98 | 48.00 | 49.80 | 242,193 | +1.62(+3.36%) |
Jun 22, 2017 | 48.06 | 49.32 | 47.76 | 48.18 | 160,461 | +0.48(+1.01%) |
Jun 21, 2017 | 50.34 | 50.76 | 46.08 | 47.70 | 204,302 | -3.60(-7.02%) |
Jun 20, 2017 | 51.72 | 52.44 | 49.56 | 51.30 | 114,206 | -1.38(-2.62%) |
Jun 19, 2017 | 54.12 | 54.51 | 52.32 | 52.68 | 78,773 | -1.14(-2.12%) |
Jun 16, 2017 | 52.80 | 54.00 | 52.08 | 53.82 | 108,855 | +0.90(+1.70%) |
Jun 15, 2017 | 55.50 | 55.98 | 52.44 | 52.92 | 119,442 | -2.76(-4.96%) |
Jun 14, 2017 | 58.38 | 58.50 | 55.14 | 55.68 | 80,344 | -3.30(-5.60%) |
Jun 13, 2017 | 57.06 | 59.85 | 56.76 | 58.98 | 83,812 | +2.34(+4.13%) |
Jun 12, 2017 | 57.60 | 58.50 | 56.52 | 56.64 | 106,438 | -0.12(-0.21%) |
Jun 09, 2017 | 52.20 | 57.27 | 52.20 | 56.76 | 143,874 | +4.74(+9.11%) |
Jun 08, 2017 | 54.00 | 55.20 | 51.24 | 52.02 | 282,033 | -2.76(-5.04%) |
Jun 07, 2017 | 59.76 | 61.14 | 54.78 | 54.78 | 153,776 | -5.64(-9.33%) |
Jun 06, 2017 | 57.96 | 60.84 | 56.97 | 60.42 | 85,218 | +2.34(+4.03%) |
Jun 05, 2017 | 56.94 | 58.74 | 56.88 | 58.08 | 112,455 | +0.90(+1.57%) |
Jun 02, 2017 | 58.32 | 59.70 | 56.70 | 57.18 | 356,482 | -2.52(-4.22%) |
Jun 01, 2017 | 58.74 | 60.00 | 58.26 | 59.70 | 113,668 | +0.42(+0.71%) |
May 31, 2017 | 60.12 | 60.15 | 58.59 | 59.28 | 113,701 | -1.26(-2.08%) |
May 30, 2017 | 61.44 | 61.44 | 59.46 | 60.54 | 50,954 | -0.90(-1.46%) |
May 26, 2017 | 61.38 | 61.98 | 60.42 | 61.44 | 39,950 | +0.00(+0.00%) |
May 25, 2017 | 62.58 | 64.20 | 60.90 | 61.44 | 141,348 | -1.08(-1.73%) |
May 24, 2017 | 62.94 | 63.78 | 62.10 | 62.52 | 100,554 | -0.48(-0.76%) |
May 23, 2017 | 62.16 | 63.12 | 61.74 | 63.00 | 77,168 | +1.08(+1.74%) |
May 22, 2017 | 62.82 | 63.60 | 61.26 | 61.92 | 67,873 | -0.24(-0.39%) |
May 19, 2017 | 58.80 | 62.67 | 58.50 | 62.16 | 121,138 | +3.84(+6.58%) |
May 18, 2017 | 58.26 | 59.22 | 57.06 | 58.32 | 148,168 | -0.78(-1.32%) |
May 17, 2017 | 61.20 | 60.66 | 58.70 | 59.10 | 130,423 | -2.10(-3.43%) |
May 16, 2017 | 61.20 | 61.50 | 60.60 | 61.20 | 163,086 | +0.06(+0.10%) |
May 15, 2017 | 62.46 | 62.82 | 61.02 | 61.14 | 132,225 | +0.06(+0.10%) |
May 12, 2017 | 61.02 | 61.44 | 60.30 | 61.08 | 100,493 | +0.00(+0.00%) |
May 11, 2017 | 63.84 | 63.84 | 60.96 | 61.08 | 102,951 | -2.46(-3.87%) |
May 10, 2017 | 62.22 | 64.50 | 62.22 | 63.54 | 136,156 | +1.92(+3.12%) |
May 09, 2017 | 63.54 | 63.54 | 59.94 | 61.62 | 190,637 | -1.86(-2.93%) |
May 08, 2017 | 62.70 | 64.26 | 61.80 | 63.48 | 232,063 | +0.60(+0.95%) |
May 05, 2017 | 62.70 | 65.70 | 61.38 | 62.88 | 266,203 | +0.06(+0.10%) |
May 04, 2017 | 72.00 | 75.00 | 62.76 | 62.82 | 424,218 | -11.34(-15.29%) |
May 03, 2017 | 73.20 | 75.12 | 73.14 | 74.16 | 191,707 | +0.66(+0.90%) |
May 02, 2017 | 73.02 | 73.86 | 72.42 | 73.50 | 148,643 | +0.48(+0.66%) |