Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.57 | 51.69 | 50.15 | 51.16 | 120,176 | +0.89(+1.77%) |
Jul 28, 2017 | 51.27 | 51.70 | 50.02 | 50.27 | 118,104 | -1.43(-2.77%) |
Jul 27, 2017 | 50.34 | 52.18 | 49.20 | 51.70 | 317,910 | +3.71(+7.73%) |
Jul 26, 2017 | 48.27 | 48.54 | 46.47 | 47.99 | 107,214 | -0.27(-0.56%) |
Jul 25, 2017 | 47.42 | 48.54 | 47.19 | 48.26 | 108,794 | +0.91(+1.92%) |
Jul 24, 2017 | 47.67 | 47.84 | 47.23 | 47.35 | 67,739 | -0.56(-1.17%) |
Jul 21, 2017 | 49.32 | 49.32 | 47.61 | 47.91 | 78,569 | -1.04(-2.12%) |
Jul 20, 2017 | 48.14 | 49.10 | 48.12 | 48.95 | 58,921 | +0.78(+1.62%) |
Jul 19, 2017 | 47.91 | 48.35 | 47.74 | 48.17 | 89,597 | +0.33(+0.69%) |
Jul 18, 2017 | 46.97 | 48.12 | 45.96 | 47.84 | 124,786 | +1.37(+2.95%) |
Jul 17, 2017 | 46.11 | 46.60 | 45.87 | 46.47 | 75,267 | +0.35(+0.76%) |
Jul 14, 2017 | 46.17 | 45.44 | 46.12 | 56,275 | -0.05(-0.11%) | |
Jul 13, 2017 | 45.81 | 46.21 | 45.44 | 46.17 | 75,737 | +0.00(+0.00%) |
Jul 12, 2017 | 46.07 | 46.50 | 45.75 | 46.17 | 88,769 | +0.40(+0.87%) |
Jul 11, 2017 | 45.66 | 45.99 | 45.09 | 45.77 | 103,153 | +0.06(+0.13%) |
Jul 10, 2017 | 49.28 | 49.31 | 45.66 | 45.71 | 235,887 | -3.84(-7.75%) |
Jul 07, 2017 | 49.44 | 49.84 | 49.17 | 49.55 | 97,208 | +0.01(+0.02%) |
Jul 06, 2017 | 49.57 | 49.97 | 49.10 | 49.54 | 121,904 | -0.28(-0.56%) |
Jul 05, 2017 | 49.79 | 50.25 | 49.11 | 49.82 | 102,409 | +0.05(+0.10%) |
Jul 03, 2017 | 49.41 | 50.03 | 49.41 | 49.77 | 53,810 | +0.43(+0.87%) |
Jun 30, 2017 | 48.81 | 49.62 | 48.60 | 49.34 | 85,599 | +0.61(+1.25%) |
Jun 29, 2017 | 49.52 | 49.88 | 48.17 | 48.73 | 92,779 | -0.80(-1.62%) |
Jun 28, 2017 | 49.97 | 49.97 | 49.10 | 49.53 | 116,387 | -0.15(-0.30%) |
Jun 27, 2017 | 48.97 | 49.99 | 48.69 | 49.68 | 124,064 | +0.70(+1.43%) |
Jun 26, 2017 | 48.89 | 49.46 | 48.03 | 48.98 | 84,504 | +0.23(+0.47%) |
Jun 23, 2017 | 47.90 | 48.90 | 47.35 | 48.75 | 150,142 | +0.88(+1.84%) |
Jun 22, 2017 | 47.28 | 47.93 | 46.99 | 47.87 | 54,994 | +0.60(+1.27%) |
Jun 21, 2017 | 47.70 | 47.90 | 46.50 | 47.27 | 63,527 | -0.06(-0.13%) |
Jun 20, 2017 | 47.29 | 47.73 | 44.01 | 47.33 | 119,213 | +0.02(+0.04%) |
Jun 19, 2017 | 45.48 | 47.62 | 45.35 | 47.31 | 248,973 | +1.99(+4.39%) |
Jun 16, 2017 | 45.44 | 46.16 | 44.95 | 45.32 | 153,693 | -0.47(-1.03%) |
Jun 15, 2017 | 46.56 | 46.79 | 45.66 | 45.79 | 88,597 | -1.26(-2.68%) |
Jun 14, 2017 | 47.08 | 47.94 | 46.65 | 47.05 | 95,348 | +0.08(+0.17%) |
Jun 13, 2017 | 46.50 | 47.05 | 46.50 | 46.97 | 54,093 | +0.52(+1.12%) |
Jun 12, 2017 | 46.41 | 46.91 | 45.60 | 46.45 | 85,210 | +0.01(+0.02%) |
Jun 09, 2017 | 46.39 | 47.29 | 46.15 | 46.44 | 97,913 | +0.16(+0.35%) |
Jun 08, 2017 | 46.20 | 46.85 | 45.83 | 46.28 | 105,239 | -0.09(-0.19%) |
Jun 07, 2017 | 46.85 | 47.09 | 46.06 | 46.37 | 93,223 | -0.22(-0.47%) |
Jun 06, 2017 | 46.25 | 46.72 | 45.86 | 46.59 | 76,192 | -0.02(-0.04%) |
Jun 05, 2017 | 46.90 | 46.98 | 46.48 | 46.61 | 33,827 | -0.55(-1.17%) |
Jun 02, 2017 | 47.23 | 47.96 | 47.01 | 47.16 | 109,034 | -0.11(-0.23%) |
Jun 01, 2017 | 46.49 | 47.30 | 45.96 | 47.27 | 85,489 | +1.00(+2.16%) |
May 31, 2017 | 46.36 | 46.36 | 45.71 | 46.27 | 67,358 | -0.02(-0.04%) |
May 30, 2017 | 46.17 | 46.67 | 45.99 | 46.29 | 46,448 | +0.10(+0.22%) |
May 26, 2017 | 46.54 | 46.96 | 46.15 | 46.19 | 59,146 | -0.26(-0.56%) |
May 25, 2017 | 46.67 | 46.94 | 46.37 | 46.45 | 64,851 | +0.10(+0.22%) |
May 24, 2017 | 46.38 | 46.95 | 46.25 | 46.35 | 44,191 | -0.06(-0.13%) |
May 23, 2017 | 47.05 | 47.05 | 46.34 | 46.41 | 59,661 | -0.40(-0.85%) |
May 22, 2017 | 46.98 | 47.61 | 46.64 | 46.81 | 79,132 | -0.22(-0.47%) |
May 19, 2017 | 46.97 | 47.87 | 46.83 | 47.03 | 266,015 | +0.09(+0.19%) |
May 18, 2017 | 46.66 | 47.41 | 46.36 | 46.94 | 125,777 | +0.18(+0.38%) |
May 17, 2017 | 46.79 | 47.24 | 46.56 | 46.76 | 104,103 | -0.55(-1.16%) |
May 16, 2017 | 46.59 | 47.44 | 46.52 | 47.31 | 96,378 | +0.66(+1.41%) |
May 15, 2017 | 45.86 | 47.06 | 45.86 | 46.65 | 92,060 | +0.66(+1.44%) |
May 12, 2017 | 46.56 | 47.00 | 44.77 | 45.99 | 87,310 | -0.73(-1.56%) |
May 11, 2017 | 47.09 | 47.09 | 46.24 | 46.72 | 104,293 | -0.46(-0.97%) |
May 10, 2017 | 47.36 | 47.89 | 46.49 | 47.18 | 88,360 | -0.31(-0.65%) |
May 09, 2017 | 46.25 | 47.75 | 45.84 | 47.49 | 141,023 | +1.36(+2.95%) |
May 08, 2017 | 44.80 | 46.22 | 44.48 | 46.13 | 132,223 | +1.38(+3.08%) |
May 05, 2017 | 44.67 | 44.88 | 43.82 | 44.75 | 167,556 | +0.35(+0.79%) |
May 04, 2017 | 44.75 | 45.72 | 42.51 | 44.40 | 173,187 | -1.71(-3.71%) |
May 03, 2017 | 46.85 | 46.85 | 45.74 | 46.11 | 102,504 | -0.85(-1.81%) |
May 02, 2017 | 46.84 | 47.72 | 46.42 | 46.96 | 291,065 | +0.25(+0.54%) |