Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.18 | 50.27 | 49.74 | 50.18 | 123,218 | +0.12(+0.24%) |
Jul 28, 2017 | 49.01 | 50.14 | 49.01 | 50.06 | 116,868 | +1.06(+2.15%) |
Jul 27, 2017 | 49.33 | 49.33 | 48.76 | 49.01 | 242,925 | -0.28(-0.58%) |
Jul 26, 2017 | 49.98 | 50.06 | 49.25 | 49.29 | 85,026 | -0.69(-1.38%) |
Jul 25, 2017 | 50.18 | 50.18 | 49.66 | 49.98 | 139,806 | +0.16(+0.33%) |
Jul 24, 2017 | 49.09 | 49.94 | 49.09 | 49.82 | 96,750 | +0.81(+1.66%) |
Jul 21, 2017 | 49.13 | 49.29 | 48.84 | 49.01 | 86,018 | -0.20(-0.41%) |
Jul 20, 2017 | 49.33 | 49.45 | 49.07 | 49.21 | 109,090 | -0.12(-0.25%) |
Jul 19, 2017 | 49.29 | 49.33 | 49.01 | 49.33 | 82,475 | +0.24(+0.50%) |
Jul 18, 2017 | 48.80 | 49.17 | 48.68 | 49.09 | 119,829 | -0.08(-0.17%) |
Jul 17, 2017 | 49.33 | 49.55 | 48.72 | 49.17 | 161,867 | -0.49(-0.98%) |
Jul 14, 2017 | 49.37 | 49.66 | 49.25 | 49.66 | 96,928 | +0.20(+0.41%) |
Jul 13, 2017 | 49.53 | 50.02 | 49.07 | 49.45 | 120,883 | -0.16(-0.33%) |
Jul 12, 2017 | 49.62 | 49.74 | 49.33 | 49.62 | 140,558 | +0.24(+0.49%) |
Jul 11, 2017 | 49.45 | 49.57 | 49.01 | 49.37 | 174,096 | -0.12(-0.25%) |
Jul 10, 2017 | 50.02 | 50.22 | 49.45 | 49.49 | 141,255 | -0.65(-1.30%) |
Jul 07, 2017 | 49.21 | 50.18 | 49.13 | 50.14 | 159,215 | +1.14(+2.32%) |
Jul 06, 2017 | 49.21 | 49.62 | 48.97 | 49.01 | 275,755 | -0.24(-0.49%) |
Jul 05, 2017 | 49.94 | 49.94 | 49.13 | 49.25 | 149,538 | -0.61(-1.22%) |
Jul 03, 2017 | 49.53 | 50.12 | 49.41 | 49.86 | 64,500 | +0.49(+0.99%) |
Jun 30, 2017 | 49.70 | 49.70 | 49.17 | 49.37 | 154,439 | -0.08(-0.16%) |
Jun 29, 2017 | 49.62 | 49.62 | 48.72 | 49.45 | 135,732 | +0.16(+0.33%) |
Jun 28, 2017 | 48.84 | 49.49 | 48.70 | 49.29 | 159,153 | +0.61(+1.25%) |
Jun 27, 2017 | 48.64 | 48.76 | 48.40 | 48.68 | 95,208 | -0.16(-0.33%) |
Jun 26, 2017 | 48.68 | 49.01 | 48.50 | 48.84 | 131,594 | +0.16(+0.33%) |
Jun 23, 2017 | 48.32 | 48.72 | 48.32 | 48.68 | 279,654 | +0.37(+0.77%) |
Jun 22, 2017 | 48.59 | 48.75 | 48.31 | 48.31 | 129,662 | -0.28(-0.58%) |
Jun 21, 2017 | 49.12 | 49.24 | 48.55 | 48.59 | 91,686 | -0.53(-1.07%) |
Jun 20, 2017 | 49.60 | 49.68 | 48.97 | 49.12 | 141,366 | -0.48(-0.98%) |
Jun 19, 2017 | 49.88 | 49.88 | 49.56 | 49.60 | 200,566 | -0.04(-0.08%) |
Jun 16, 2017 | 49.24 | 49.64 | 48.91 | 49.64 | 375,314 | +0.48(+0.99%) |
Jun 15, 2017 | 48.35 | 49.24 | 48.27 | 49.16 | 164,567 | +0.69(+1.42%) |
Jun 14, 2017 | 48.43 | 48.55 | 47.98 | 48.47 | 149,513 | +0.08(+0.17%) |
Jun 13, 2017 | 47.98 | 48.47 | 47.82 | 48.39 | 114,992 | +0.61(+1.27%) |
Jun 12, 2017 | 48.67 | 48.87 | 47.70 | 47.78 | 181,819 | -0.97(-1.99%) |
Jun 09, 2017 | 48.07 | 48.79 | 48.03 | 48.75 | 132,789 | +0.69(+1.43%) |
Jun 08, 2017 | 47.74 | 48.23 | 47.38 | 48.07 | 111,815 | +0.44(+0.93%) |
Jun 07, 2017 | 47.78 | 47.82 | 47.46 | 47.62 | 176,194 | +0.00(+0.00%) |
Jun 06, 2017 | 47.86 | 47.86 | 47.22 | 47.62 | 194,319 | -0.32(-0.67%) |
Jun 05, 2017 | 48.55 | 48.67 | 47.90 | 47.94 | 118,816 | -0.69(-1.41%) |
Jun 02, 2017 | 48.43 | 48.91 | 48.39 | 48.63 | 130,048 | +0.24(+0.50%) |
Jun 01, 2017 | 48.39 | 48.55 | 47.86 | 48.39 | 145,618 | +0.28(+0.59%) |
May 31, 2017 | 48.11 | 48.23 | 47.66 | 48.11 | 195,556 | +0.32(+0.68%) |
May 30, 2017 | 47.86 | 47.90 | 47.38 | 47.78 | 98,967 | -0.08(-0.17%) |
May 26, 2017 | 47.98 | 47.98 | 47.66 | 47.86 | 119,526 | -0.12(-0.25%) |
May 25, 2017 | 47.86 | 48.03 | 47.42 | 47.98 | 112,522 | +0.40(+0.85%) |
May 24, 2017 | 47.98 | 47.98 | 47.42 | 47.58 | 155,573 | -0.32(-0.67%) |
May 23, 2017 | 47.78 | 47.94 | 47.10 | 47.90 | 154,125 | +0.36(+0.76%) |
May 22, 2017 | 47.26 | 47.74 | 47.26 | 47.54 | 129,719 | +0.44(+0.94%) |
May 19, 2017 | 47.06 | 47.25 | 46.85 | 47.10 | 130,314 | +0.12(+0.26%) |
May 18, 2017 | 46.65 | 47.42 | 46.61 | 46.98 | 194,691 | +0.28(+0.61%) |
May 17, 2017 | 47.22 | 46.98 | 46.25 | 46.69 | 177,226 | -0.53(-1.11%) |
May 16, 2017 | 47.58 | 47.58 | 47.06 | 47.22 | 152,672 | -0.32(-0.68%) |
May 15, 2017 | 47.34 | 47.78 | 47.30 | 47.54 | 235,740 | +0.40(+0.86%) |
May 12, 2017 | 47.66 | 47.74 | 47.02 | 47.14 | 154,607 | -0.61(-1.27%) |
May 11, 2017 | 47.82 | 47.90 | 47.50 | 47.74 | 152,923 | -0.20(-0.42%) |
May 10, 2017 | 47.86 | 48.15 | 47.78 | 47.94 | 113,368 | +0.00(+0.00%) |
May 09, 2017 | 48.55 | 48.63 | 47.86 | 47.94 | 188,018 | -0.65(-1.33%) |
May 08, 2017 | 49.56 | 49.70 | 48.43 | 48.59 | 130,265 | -1.05(-2.12%) |
May 05, 2017 | 49.76 | 50.29 | 48.95 | 49.64 | 289,930 | +1.21(+2.50%) |
May 04, 2017 | 49.20 | 49.20 | 48.23 | 48.43 | 315,866 | -0.69(-1.40%) |
May 03, 2017 | 49.24 | 49.44 | 49.08 | 49.12 | 134,841 | -0.20(-0.41%) |
May 02, 2017 | 49.84 | 49.84 | 49.04 | 49.32 | 122,102 | -0.53(-1.05%) |