Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.74 | 51.82 | 50.90 | 50.99 | 214,180 | -0.58(-1.12%) |
Jul 28, 2017 | 50.63 | 51.60 | 50.52 | 51.56 | 240,781 | +0.89(+1.75%) |
Jul 27, 2017 | 51.07 | 51.09 | 50.50 | 50.68 | 242,312 | -0.15(-0.30%) |
Jul 26, 2017 | 50.97 | 50.97 | 50.37 | 50.83 | 242,293 | -0.09(-0.17%) |
Jul 25, 2017 | 50.43 | 51.37 | 50.09 | 50.92 | 340,708 | +0.95(+1.89%) |
Jul 24, 2017 | 49.39 | 50.09 | 49.10 | 49.97 | 291,438 | +0.81(+1.65%) |
Jul 21, 2017 | 48.66 | 49.14 | 48.43 | 49.16 | 142,700 | +0.37(+0.75%) |
Jul 20, 2017 | 48.87 | 49.03 | 48.61 | 48.79 | 150,852 | +0.03(+0.07%) |
Jul 19, 2017 | 48.85 | 48.85 | 48.18 | 48.76 | 219,862 | +0.04(+0.09%) |
Jul 18, 2017 | 48.85 | 48.98 | 48.37 | 48.72 | 215,266 | -0.18(-0.36%) |
Jul 17, 2017 | 48.94 | 49.08 | 48.68 | 48.89 | 240,523 | +0.06(+0.13%) |
Jul 14, 2017 | 49.05 | 49.14 | 48.56 | 48.83 | 288,562 | +0.02(+0.04%) |
Jul 13, 2017 | 48.73 | 49.31 | 48.27 | 48.81 | 209,121 | +0.08(+0.17%) |
Jul 12, 2017 | 49.07 | 49.55 | 48.56 | 48.73 | 283,045 | -0.16(-0.32%) |
Jul 11, 2017 | 48.11 | 48.97 | 47.86 | 48.89 | 284,589 | +1.02(+2.12%) |
Jul 10, 2017 | 48.13 | 48.13 | 47.62 | 47.87 | 421,495 | -0.24(-0.50%) |
Jul 07, 2017 | 47.07 | 48.11 | 46.83 | 48.11 | 350,882 | +1.11(+2.36%) |
Jul 06, 2017 | 47.74 | 47.94 | 46.59 | 47.00 | 963,545 | -0.98(-2.05%) |
Jul 05, 2017 | 46.86 | 48.11 | 46.76 | 47.99 | 589,644 | +1.23(+2.63%) |
Jul 03, 2017 | 46.66 | 47.92 | 46.50 | 46.76 | 458,000 | +1.18(+2.59%) |
Jun 30, 2017 | 45.04 | 45.78 | 44.83 | 45.58 | 211,077 | +0.70(+1.55%) |
Jun 29, 2017 | 46.02 | 46.09 | 44.73 | 44.88 | 254,088 | -1.12(-2.44%) |
Jun 28, 2017 | 45.75 | 46.11 | 45.64 | 46.00 | 327,257 | +0.22(+0.47%) |
Jun 27, 2017 | 45.54 | 46.10 | 45.32 | 45.78 | 245,666 | +0.22(+0.49%) |
Jun 26, 2017 | 45.44 | 45.76 | 45.43 | 45.56 | 146,902 | +0.18(+0.41%) |
Jun 23, 2017 | 45.76 | 45.92 | 45.21 | 45.38 | 332,634 | -0.06(-0.13%) |
Jun 22, 2017 | 45.24 | 45.49 | 44.91 | 45.44 | 171,296 | +0.16(+0.35%) |
Jun 21, 2017 | 45.57 | 45.63 | 45.02 | 45.28 | 214,791 | -0.24(-0.53%) |
Jun 20, 2017 | 46.51 | 46.68 | 45.48 | 45.52 | 206,148 | -0.93(-1.99%) |
Jun 19, 2017 | 46.40 | 46.75 | 46.03 | 46.44 | 216,857 | +0.25(+0.53%) |
Jun 16, 2017 | 46.32 | 46.51 | 45.94 | 46.20 | 276,566 | -0.13(-0.27%) |
Jun 15, 2017 | 46.14 | 46.35 | 45.68 | 46.32 | 125,669 | -0.21(-0.45%) |
Jun 14, 2017 | 46.50 | 46.75 | 46.08 | 46.53 | 153,223 | +0.03(+0.05%) |
Jun 13, 2017 | 46.39 | 46.60 | 46.07 | 46.51 | 219,931 | +0.40(+0.87%) |
Jun 12, 2017 | 46.34 | 46.40 | 45.50 | 46.11 | 188,414 | -0.43(-0.93%) |
Jun 09, 2017 | 46.54 | 47.04 | 46.27 | 46.54 | 145,346 | +0.11(+0.23%) |
Jun 08, 2017 | 46.27 | 46.87 | 45.38 | 46.43 | 381,393 | +0.09(+0.19%) |
Jun 07, 2017 | 46.56 | 46.73 | 46.12 | 46.34 | 142,520 | -0.20(-0.44%) |
Jun 06, 2017 | 46.81 | 46.81 | 46.31 | 46.54 | 141,041 | -0.48(-1.01%) |
Jun 05, 2017 | 47.28 | 47.28 | 46.76 | 47.02 | 216,677 | -0.29(-0.62%) |
Jun 02, 2017 | 46.86 | 47.53 | 46.79 | 47.31 | 181,180 | +0.51(+1.08%) |
Jun 01, 2017 | 47.11 | 47.25 | 46.50 | 46.80 | 181,858 | -0.22(-0.47%) |
May 31, 2017 | 46.91 | 47.26 | 46.41 | 47.03 | 229,401 | +0.16(+0.35%) |
May 30, 2017 | 47.08 | 47.24 | 46.40 | 46.86 | 270,502 | -0.32(-0.67%) |
May 26, 2017 | 46.33 | 47.39 | 46.33 | 47.18 | 278,307 | +0.84(+1.82%) |
May 25, 2017 | 46.13 | 46.37 | 45.71 | 46.34 | 335,736 | +0.55(+1.19%) |
May 24, 2017 | 46.86 | 46.86 | 45.00 | 45.79 | 767,486 | -1.59(-3.36%) |
May 23, 2017 | 47.50 | 47.63 | 46.79 | 47.38 | 427,443 | +0.29(+0.61%) |
May 22, 2017 | 47.23 | 47.43 | 46.97 | 47.10 | 223,163 | +0.35(+0.76%) |
May 19, 2017 | 46.12 | 46.90 | 46.12 | 46.74 | 132,308 | +0.73(+1.60%) |
May 18, 2017 | 46.13 | 46.30 | 45.70 | 46.01 | 208,452 | -0.23(-0.49%) |
May 17, 2017 | 46.72 | 47.13 | 45.87 | 46.23 | 303,542 | -1.03(-2.19%) |
May 16, 2017 | 46.89 | 47.48 | 46.89 | 47.27 | 200,754 | +0.39(+0.82%) |
May 15, 2017 | 47.03 | 47.21 | 46.85 | 46.88 | 198,486 | +0.11(+0.24%) |
May 12, 2017 | 46.86 | 46.86 | 46.46 | 46.77 | 114,909 | -0.20(-0.42%) |
May 11, 2017 | 46.59 | 46.98 | 46.33 | 46.96 | 159,792 | +0.18(+0.38%) |
May 10, 2017 | 46.42 | 46.82 | 46.35 | 46.78 | 180,346 | +0.23(+0.50%) |
May 09, 2017 | 46.87 | 46.87 | 46.34 | 46.55 | 330,380 | -0.11(-0.23%) |
May 08, 2017 | 46.44 | 46.87 | 46.26 | 46.66 | 303,282 | +0.38(+0.82%) |
May 05, 2017 | 45.86 | 46.29 | 45.74 | 46.28 | 198,816 | +0.49(+1.08%) |
May 04, 2017 | 45.31 | 45.83 | 45.24 | 45.78 | 291,749 | +0.62(+1.38%) |
May 03, 2017 | 45.95 | 46.11 | 45.05 | 45.16 | 226,046 | -0.88(-1.91%) |
May 02, 2017 | 45.52 | 46.21 | 45.49 | 46.04 | 421,183 | +0.61(+1.35%) |