Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.56 | 51.56 | 51.56 | 163 | +0.41(+0.80%) | |
Jul 28, 2017 | 51.15 | 51.15 | 51.15 | 51.15 | 212 | +0.28(+0.54%) |
Jul 26, 2017 | 50.88 | 50.88 | 50.88 | 232 | -0.18(-0.36%) | |
Jul 25, 2017 | 51.15 | 51.15 | 51.06 | 51.06 | 415 | -0.79(-1.53%) |
Jul 24, 2017 | 51.85 | 51.85 | 51.85 | 51.85 | 255 | -0.23(-0.44%) |
Jul 21, 2017 | 51.78 | 52.08 | 51.78 | 52.08 | 837 | -0.29(-0.55%) |
Jul 20, 2017 | 52.37 | 52.37 | 52.37 | 52.37 | 624 | +0.19(+0.36%) |
Jul 19, 2017 | 52.07 | 52.18 | 52.07 | 52.18 | 1,460 | +0.25(+0.48%) |
Jul 18, 2017 | 51.93 | 51.93 | 51.93 | 51.93 | 255 | +0.39(+0.76%) |
Jul 14, 2017 | 51.54 | 51.54 | 51.54 | 221 | +0.40(+0.78%) | |
Jul 13, 2017 | 51.05 | 51.15 | 51.02 | 51.14 | 1,390 | +0.42(+0.83%) |
Jul 12, 2017 | 51.04 | 51.04 | 50.67 | 50.72 | 6,539 | +0.61(+1.22%) |
Jul 11, 2017 | 50.11 | 50.11 | 50.11 | 50.11 | 567 | +0.83(+1.67%) |
Jul 10, 2017 | 49.32 | 49.32 | 49.28 | 49.28 | 2,972 | +0.43(+0.89%) |
Jul 07, 2017 | 48.80 | 48.85 | 48.79 | 48.85 | 972 | +0.23(+0.47%) |
Jul 06, 2017 | 48.66 | 48.66 | 48.59 | 48.62 | 1,755 | -0.34(-0.69%) |
Jul 05, 2017 | 48.96 | 48.96 | 48.96 | 48.96 | 714 | +0.12(+0.25%) |
Jul 03, 2017 | 48.84 | 48.84 | 48.84 | 48.84 | 340 | -1.28(-2.55%) |
Jun 30, 2017 | 50.16 | 50.16 | 50.01 | 50.12 | 700 | -0.06(-0.13%) |
Jun 29, 2017 | 50.40 | 50.40 | 50.18 | 50.18 | 768 | -0.70(-1.37%) |
Jun 28, 2017 | 50.71 | 50.88 | 50.71 | 50.88 | 3,493 | +0.66(+1.31%) |
Jun 27, 2017 | 50.20 | 50.22 | 50.09 | 50.22 | 1,802 | +0.14(+0.28%) |
Jun 26, 2017 | 50.31 | 50.31 | 50.08 | 50.08 | 713 | -0.10(-0.20%) |
Jun 23, 2017 | 50.20 | 50.20 | 50.18 | 50.18 | 994 | -0.01(-0.02%) |
Jun 22, 2017 | 49.44 | 50.19 | 49.44 | 50.19 | 1,571 | +0.04(+0.08%) |
Jun 21, 2017 | 50.24 | 50.24 | 50.15 | 50.15 | 2,545 | +0.39(+0.78%) |
Jun 20, 2017 | 49.66 | 49.76 | 49.66 | 49.76 | 3,783 | +0.20(+0.40%) |
Jun 19, 2017 | 49.56 | 49.56 | 49.56 | 49.56 | 442 | +0.37(+0.75%) |
Jun 16, 2017 | 49.08 | 49.19 | 49.08 | 49.19 | 913 | +0.68(+1.40%) |
Jun 15, 2017 | 48.40 | 48.51 | 48.40 | 48.51 | 711 | -0.96(-1.94%) |
Jun 14, 2017 | 49.71 | 49.71 | 49.47 | 49.47 | 1,232 | +0.86(+1.77%) |
Jun 12, 2017 | 48.61 | 48.61 | 48.61 | 407 | +0.33(+0.68%) | |
Jun 09, 2017 | 48.18 | 48.28 | 48.18 | 48.28 | 552 | +0.14(+0.29%) |
Jun 08, 2017 | 48.08 | 48.14 | 47.97 | 48.14 | 6,864 | +0.07(+0.15%) |
Jun 07, 2017 | 48.16 | 48.16 | 48.07 | 48.07 | 944 | -0.83(-1.70%) |
Jun 06, 2017 | 48.90 | 49.09 | 48.89 | 48.90 | 1,503 | -0.55(-1.11%) |
Jun 05, 2017 | 49.46 | 49.46 | 49.45 | 49.45 | 3,995 | -0.72(-1.43%) |
Jun 02, 2017 | 50.17 | 50.17 | 50.17 | 50.17 | 705 | +0.64(+1.30%) |
Jun 01, 2017 | 49.99 | 49.99 | 49.52 | 49.52 | 1,750 | +0.88(+1.82%) |
May 31, 2017 | 48.61 | 48.77 | 48.59 | 48.64 | 1,722 | +0.01(+0.01%) |
May 30, 2017 | 48.71 | 48.71 | 48.63 | 48.63 | 848 | +0.88(+1.85%) |
May 26, 2017 | 47.67 | 47.75 | 47.67 | 47.75 | 1,171 | +0.20(+0.42%) |
May 25, 2017 | 47.61 | 47.68 | 47.55 | 47.55 | 965 | -0.16(-0.34%) |
May 24, 2017 | 47.63 | 47.71 | 47.62 | 47.71 | 6,312 | -0.33(-0.68%) |
May 23, 2017 | 48.01 | 48.04 | 47.98 | 48.04 | 824 | -1.20(-2.43%) |
May 22, 2017 | 49.27 | 49.27 | 49.17 | 49.23 | 1,690 | +0.50(+1.03%) |
May 19, 2017 | 48.74 | 48.74 | 48.73 | 48.73 | 670 | +0.13(+0.27%) |
May 17, 2017 | 48.60 | 48.60 | 48.60 | 126 | -0.77(-1.55%) | |
May 10, 2017 | 49.37 | 49.37 | 49.37 | 477 | -1.09(-2.16%) | |
May 09, 2017 | 50.48 | 50.49 | 50.37 | 50.46 | 9,163 | +0.08(+0.16%) |
May 08, 2017 | 50.37 | 50.38 | 50.37 | 50.38 | 475 | -0.73(-1.43%) |
May 05, 2017 | 51.04 | 51.11 | 51.02 | 51.11 | 505 | +0.17(+0.33%) |
May 04, 2017 | 50.94 | 50.94 | 50.94 | 50.94 | 156 | +0.12(+0.24%) |
May 03, 2017 | 50.82 | 50.82 | 50.82 | 50.82 | 130 | -0.03(-0.06%) |
May 02, 2017 | 50.85 | 50.86 | 50.85 | 50.85 | 1,636 | +0.89(+1.78%) |