Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.53 | 214 | -1.22(-2.40%) | |||
Jul 28, 2017 | 49.00 | 50.75 | 49.00 | 50.75 | 368 | +0.10(+0.20%) |
Jul 27, 2017 | 49.30 | 50.65 | 49.30 | 50.65 | 861 | +1.38(+2.80%) |
Jul 26, 2017 | 48.50 | 49.80 | 48.50 | 49.27 | 3,410 | +2.24(+4.76%) |
Jul 25, 2017 | 48.17 | 48.18 | 47.03 | 47.03 | 2,609 | -2.02(-4.12%) |
Jul 24, 2017 | 49.15 | 49.99 | 49.05 | 49.05 | 884 | +0.92(+1.91%) |
Jul 21, 2017 | 48.13 | 48.13 | 48.13 | 48.13 | 124 | -0.32(-0.66%) |
Jul 20, 2017 | 48.00 | 48.65 | 47.90 | 48.45 | 5,370 | +0.87(+1.82%) |
Jul 19, 2017 | 48.50 | 48.50 | 47.50 | 47.58 | 3,756 | -1.08(-2.21%) |
Jul 18, 2017 | 48.25 | 48.66 | 48.25 | 48.66 | 2,573 | +0.08(+0.16%) |
Jul 17, 2017 | 48.58 | 48.58 | 48.58 | 48.58 | 565 | -1.42(-2.84%) |
Jul 14, 2017 | 50.00 | 50.00 | 50.00 | 50.00 | 284 | +1.50(+3.09%) |
Jul 13, 2017 | 48.55 | 48.55 | 48.50 | 48.50 | 633 | -0.59(-1.20%) |
Jul 12, 2017 | 50.55 | 50.55 | 49.03 | 49.09 | 952 | +0.06(+0.12%) |
Jul 11, 2017 | 49.03 | 49.03 | 49.03 | 49.03 | 366 | +0.00(+0.00%) |
Jul 10, 2017 | 49.00 | 49.03 | 49.00 | 49.03 | 699 | -0.81(-1.63%) |
Jul 07, 2017 | 50.00 | 50.00 | 49.84 | 49.84 | 836 | -0.52(-1.04%) |
Jul 06, 2017 | 49.90 | 50.37 | 49.90 | 50.37 | 232 | +0.37(+0.73%) |
Jul 05, 2017 | 52.39 | 52.39 | 50.00 | 50.00 | 8,624 | -0.98(-1.92%) |
Jul 03, 2017 | 50.98 | 50.98 | 50.98 | 50.98 | 102 | +0.00(+0.00%) |
Jun 30, 2017 | 50.98 | 102 | +0.98(+1.96%) | |||
Jun 29, 2017 | 50.50 | 51.00 | 50.00 | 50.00 | 1,072 | -0.03(-0.06%) |
Jun 28, 2017 | 50.00 | 50.49 | 50.00 | 50.03 | 818 | +0.72(+1.46%) |
Jun 27, 2017 | 48.98 | 50.00 | 48.89 | 49.31 | 470 | -0.48(-0.97%) |
Jun 26, 2017 | 49.58 | 49.80 | 49.58 | 49.80 | 678 | +0.30(+0.60%) |
Jun 23, 2017 | 49.01 | 51.00 | 49.01 | 49.50 | 2,637 | -1.47(-2.88%) |
Jun 20, 2017 | 50.97 | 95 | +0.01(+0.02%) | |||
Jun 19, 2017 | 50.96 | 50.96 | 50.96 | 50.96 | 222 | +0.54(+1.07%) |
Jun 16, 2017 | 48.46 | 50.42 | 48.02 | 50.42 | 1,429 | +1.17(+2.38%) |
Jun 15, 2017 | 49.25 | 49.25 | 49.25 | 49.25 | 162 | +0.18(+0.38%) |
Jun 14, 2017 | 49.07 | 49.07 | 49.07 | 49.07 | 294 | -1.18(-2.36%) |
Jun 12, 2017 | 50.25 | 50.25 | 50.25 | 0 | -0.93(-1.82%) | |
Jun 09, 2017 | 51.34 | 51.34 | 51.18 | 51.18 | 711 | +0.88(+1.75%) |
Jun 08, 2017 | 50.30 | 50.30 | 50.30 | 50.30 | 261 | -1.22(-2.37%) |
Jun 07, 2017 | 51.52 | 51.52 | 51.52 | 51.52 | 642 | +0.52(+1.02%) |
Jun 06, 2017 | 50.48 | 51.00 | 50.48 | 51.00 | 754 | -0.14(-0.27%) |
Jun 05, 2017 | 51.06 | 51.14 | 51.06 | 51.14 | 496 | -0.86(-1.65%) |
Jun 01, 2017 | 52.00 | 167 | +0.50(+0.97%) | |||
May 30, 2017 | 51.50 | 142 | +0.06(+0.12%) | |||
May 25, 2017 | 51.44 | 30 | +0.23(+0.45%) | |||
May 22, 2017 | 51.21 | 167 | +0.69(+1.37%) | |||
May 19, 2017 | 51.00 | 51.00 | 50.52 | 50.52 | 1,483 | -0.80(-1.56%) |
May 18, 2017 | 51.24 | 51.32 | 50.82 | 51.32 | 518 | +1.04(+2.07%) |
May 17, 2017 | 52.50 | 52.50 | 50.28 | 50.28 | 1,092 | -2.61(-4.93%) |
May 16, 2017 | 52.86 | 53.40 | 52.80 | 52.89 | 3,630 | +0.01(+0.02%) |
May 15, 2017 | 52.50 | 52.88 | 52.50 | 52.88 | 451 | +0.37(+0.70%) |
May 12, 2017 | 52.51 | 52.51 | 52.51 | 52.51 | 318 | -0.75(-1.41%) |
May 09, 2017 | 53.26 | 53 | -0.12(-0.22%) | |||
May 05, 2017 | 53.38 | 26 | +2.38(+4.67%) | |||
May 04, 2017 | 52.42 | 52.47 | 51.00 | 51.00 | 1,082 | -2.32(-4.35%) |