Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.58 | 49.84 | 49.57 | 49.78 | 162,248 | +0.08(+0.16%) |
Jul 28, 2017 | 49.70 | 49.71 | 49.18 | 49.71 | 94,106 | -0.15(-0.31%) |
Jul 27, 2017 | 50.14 | 50.14 | 49.54 | 49.86 | 134,888 | -0.45(-0.90%) |
Jul 26, 2017 | 49.99 | 50.41 | 49.77 | 50.31 | 203,219 | +1.71(+3.52%) |
Jul 25, 2017 | 48.54 | 48.77 | 48.48 | 48.60 | 78,226 | +0.27(+0.56%) |
Jul 24, 2017 | 48.53 | 48.53 | 48.13 | 48.33 | 73,491 | +0.08(+0.18%) |
Jul 21, 2017 | 48.63 | 48.63 | 48.14 | 48.25 | 82,451 | -0.69(-1.40%) |
Jul 20, 2017 | 49.07 | 48.59 | 48.94 | 99,323 | -0.13(-0.27%) | |
Jul 19, 2017 | 48.79 | 49.15 | 48.75 | 49.07 | 115,247 | +0.72(+1.48%) |
Jul 18, 2017 | 48.38 | 48.46 | 48.21 | 48.35 | 75,848 | +0.32(+0.66%) |
Jul 17, 2017 | 48.24 | 48.28 | 47.97 | 48.03 | 86,078 | -0.46(-0.95%) |
Jul 14, 2017 | 48.23 | 48.60 | 48.21 | 48.50 | 78,362 | +0.67(+1.40%) |
Jul 13, 2017 | 47.63 | 48.01 | 47.63 | 47.83 | 145,131 | +0.22(+0.45%) |
Jul 12, 2017 | 47.56 | 47.81 | 47.36 | 47.61 | 175,168 | +0.37(+0.78%) |
Jul 11, 2017 | 47.00 | 47.32 | 46.97 | 47.24 | 94,041 | +0.27(+0.57%) |
Jul 10, 2017 | 47.19 | 47.19 | 46.76 | 46.97 | 128,919 | -0.45(-0.96%) |
Jul 07, 2017 | 47.53 | 47.61 | 47.13 | 47.42 | 130,639 | -0.08(-0.16%) |
Jul 06, 2017 | 47.96 | 48.09 | 47.50 | 47.50 | 160,698 | -0.50(-1.04%) |
Jul 05, 2017 | 48.49 | 48.57 | 47.94 | 48.00 | 199,859 | +0.76(+1.60%) |
Jul 03, 2017 | 47.37 | 47.53 | 47.20 | 47.25 | 72,034 | +0.03(+0.07%) |
Jun 30, 2017 | 47.42 | 47.49 | 47.06 | 47.22 | 128,426 | -0.26(-0.55%) |
Jun 29, 2017 | 47.86 | 47.96 | 47.35 | 47.48 | 187,869 | -0.54(-1.12%) |
Jun 28, 2017 | 47.78 | 48.20 | 47.78 | 48.02 | 96,371 | +0.35(+0.74%) |
Jun 27, 2017 | 47.80 | 47.94 | 47.64 | 47.66 | 108,983 | -0.28(-0.58%) |
Jun 26, 2017 | 48.15 | 48.15 | 47.83 | 47.94 | 78,780 | +0.19(+0.40%) |
Jun 23, 2017 | 47.77 | 47.94 | 47.63 | 47.75 | 84,523 | -0.02(-0.03%) |
Jun 22, 2017 | 48.10 | 48.16 | 47.73 | 47.76 | 101,837 | -0.19(-0.39%) |
Jun 21, 2017 | 48.13 | 48.19 | 47.66 | 47.95 | 218,154 | -0.09(-0.19%) |
Jun 20, 2017 | 48.34 | 48.58 | 48.03 | 48.04 | 151,241 | -0.95(-1.93%) |
Jun 19, 2017 | 49.04 | 49.28 | 48.89 | 48.99 | 198,816 | -0.01(-0.02%) |
Jun 16, 2017 | 48.89 | 49.11 | 48.62 | 49.00 | 126,897 | +0.35(+0.73%) |
Jun 15, 2017 | 48.89 | 49.10 | 48.61 | 48.64 | 211,940 | -0.49(-0.99%) |
Jun 14, 2017 | 49.85 | 49.93 | 49.07 | 49.13 | 153,324 | -0.69(-1.38%) |
Jun 13, 2017 | 49.60 | 49.88 | 49.50 | 49.81 | 172,659 | +0.30(+0.61%) |
Jun 12, 2017 | 49.70 | 49.84 | 49.28 | 49.51 | 142,304 | -0.09(-0.19%) |
Jun 09, 2017 | 49.78 | 49.79 | 49.42 | 49.61 | 234,785 | -0.11(-0.23%) |
Jun 08, 2017 | 49.96 | 49.97 | 49.68 | 49.72 | 91,930 | -0.08(-0.17%) |
Jun 07, 2017 | 50.37 | 50.42 | 49.65 | 49.81 | 113,631 | -0.73(-1.44%) |
Jun 06, 2017 | 50.42 | 50.56 | 50.00 | 50.53 | 88,504 | +0.00(+0.00%) |
Jun 05, 2017 | 50.48 | 50.65 | 50.44 | 50.53 | 70,927 | -0.27(-0.53%) |
Jun 02, 2017 | 50.75 | 50.87 | 50.65 | 50.80 | 51,851 | -0.11(-0.21%) |
Jun 01, 2017 | 50.68 | 51.13 | 50.58 | 50.91 | 111,006 | +0.26(+0.51%) |
May 31, 2017 | 51.03 | 51.03 | 50.45 | 50.65 | 114,423 | -0.44(-0.87%) |
May 30, 2017 | 51.35 | 51.35 | 51.08 | 51.09 | 168,776 | -0.69(-1.33%) |
May 26, 2017 | 51.96 | 52.01 | 51.56 | 51.78 | 133,154 | -0.27(-0.51%) |
May 25, 2017 | 52.48 | 52.63 | 51.95 | 52.04 | 167,816 | -0.28(-0.53%) |
May 24, 2017 | 52.40 | 52.51 | 52.11 | 52.32 | 82,927 | -0.31(-0.58%) |
May 23, 2017 | 52.42 | 52.66 | 52.40 | 52.62 | 106,124 | +0.24(+0.45%) |
May 22, 2017 | 52.21 | 52.54 | 52.06 | 52.39 | 112,030 | +0.19(+0.37%) |
May 19, 2017 | 52.07 | 52.32 | 51.90 | 52.20 | 164,964 | +0.31(+0.59%) |
May 18, 2017 | 51.56 | 52.14 | 51.54 | 51.89 | 132,796 | +0.09(+0.18%) |
May 17, 2017 | 52.27 | 52.53 | 51.77 | 51.80 | 117,548 | -0.63(-1.19%) |
May 16, 2017 | 52.49 | 52.63 | 52.27 | 52.43 | 122,794 | -0.08(-0.15%) |
May 15, 2017 | 52.31 | 52.55 | 52.14 | 52.50 | 119,293 | +0.34(+0.66%) |
May 12, 2017 | 52.09 | 52.35 | 51.99 | 52.16 | 122,120 | +0.24(+0.46%) |
May 11, 2017 | 52.17 | 52.17 | 51.62 | 51.92 | 131,375 | -0.35(-0.67%) |
May 10, 2017 | 52.04 | 52.42 | 51.81 | 52.27 | 107,148 | +0.30(+0.57%) |
May 09, 2017 | 52.02 | 52.24 | 51.91 | 51.98 | 111,197 | +0.47(+0.90%) |
May 08, 2017 | 51.72 | 51.72 | 51.43 | 51.51 | 106,487 | -0.36(-0.69%) |
May 05, 2017 | 51.67 | 52.05 | 51.56 | 51.87 | 165,916 | +0.07(+0.13%) |
May 04, 2017 | 52.67 | 52.67 | 51.76 | 51.80 | 223,396 | -1.21(-2.28%) |
May 03, 2017 | 53.01 | 53.29 | 52.94 | 53.01 | 90,377 | -0.19(-0.36%) |
May 02, 2017 | 53.58 | 53.61 | 53.13 | 53.20 | 151,818 | -0.40(-0.76%) |