Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 51.07 | 51.30 | 48.90 | 49.14 | 498,662 | -1.63(-3.21%) |
Jul 28, 2017 | 49.86 | 51.49 | 49.20 | 50.77 | 715,533 | +0.44(+0.87%) |
Jul 27, 2017 | 53.01 | 55.68 | 49.70 | 50.33 | 1,173,352 | -2.68(-5.06%) |
Jul 26, 2017 | 52.46 | 54.00 | 52.00 | 53.01 | 495,164 | +0.66(+1.26%) |
Jul 25, 2017 | 53.09 | 53.09 | 51.63 | 52.35 | 420,773 | -0.80(-1.51%) |
Jul 24, 2017 | 52.40 | 54.00 | 51.57 | 53.15 | 557,892 | +0.74(+1.41%) |
Jul 21, 2017 | 54.37 | 54.37 | 51.77 | 52.41 | 592,745 | -1.59(-2.94%) |
Jul 20, 2017 | 54.40 | 48.90 | 54.00 | 1,524,029 | +2.75(+5.37%) | |
Jul 19, 2017 | 52.14 | 53.40 | 50.41 | 51.25 | 586,258 | -1.16(-2.21%) |
Jul 18, 2017 | 54.29 | 55.90 | 51.88 | 52.41 | 830,332 | -1.81(-3.34%) |
Jul 17, 2017 | 52.81 | 55.12 | 52.46 | 54.22 | 557,615 | +1.60(+3.04%) |
Jul 14, 2017 | 53.35 | 53.87 | 51.81 | 52.62 | 439,645 | -0.85(-1.59%) |
Jul 13, 2017 | 53.45 | 53.99 | 51.56 | 53.47 | 378,267 | +0.74(+1.40%) |
Jul 12, 2017 | 53.07 | 54.88 | 52.50 | 52.73 | 569,092 | +0.23(+0.44%) |
Jul 11, 2017 | 50.81 | 53.49 | 50.65 | 52.50 | 414,669 | +1.07(+2.08%) |
Jul 10, 2017 | 51.13 | 53.29 | 50.06 | 51.43 | 494,149 | +0.28(+0.55%) |
Jul 07, 2017 | 49.22 | 51.34 | 48.89 | 51.15 | 449,561 | +1.78(+3.61%) |
Jul 06, 2017 | 49.22 | 51.25 | 47.91 | 49.37 | 489,215 | -0.47(-0.94%) |
Jul 05, 2017 | 47.83 | 50.50 | 46.77 | 49.84 | 676,582 | +2.00(+4.18%) |
Jul 03, 2017 | 48.80 | 50.99 | 47.75 | 47.84 | 514,301 | -0.81(-1.66%) |
Jun 30, 2017 | 51.07 | 51.98 | 48.60 | 48.65 | 921,099 | -2.53(-4.94%) |
Jun 29, 2017 | 53.80 | 56.01 | 49.70 | 51.18 | 1,057,298 | -3.68(-6.71%) |
Jun 28, 2017 | 53.69 | 54.95 | 52.47 | 54.86 | 732,741 | +1.71(+3.22%) |
Jun 27, 2017 | 56.80 | 57.50 | 51.33 | 53.15 | 1,557,180 | -6.22(-10.48%) |
Jun 26, 2017 | 60.25 | 60.84 | 57.15 | 59.37 | 800,079 | +0.58(+0.99%) |
Jun 23, 2017 | 58.85 | 58.79 | 2,486,293 | +4.14(+7.58%) | ||
Jun 22, 2017 | 55.00 | 56.20 | 53.30 | 54.65 | 737,204 | -0.01(-0.02%) |
Jun 21, 2017 | 54.76 | 55.70 | 54.00 | 54.66 | 487,096 | -0.02(-0.04%) |
Jun 20, 2017 | 55.37 | 56.97 | 53.17 | 54.68 | 776,881 | -1.17(-2.09%) |
Jun 19, 2017 | 53.80 | 57.15 | 53.50 | 55.85 | 1,212,359 | +0.14(+0.25%) |
Jun 16, 2017 | 49.00 | 55.96 | 48.40 | 55.71 | 2,241,238 | +8.94(+19.11%) |
Jun 15, 2017 | 45.56 | 48.20 | 45.00 | 46.77 | 401,352 | +0.23(+0.49%) |
Jun 14, 2017 | 46.46 | 47.94 | 45.26 | 46.54 | 369,670 | +0.05(+0.11%) |
Jun 13, 2017 | 46.50 | 48.50 | 46.16 | 46.49 | 550,164 | +0.74(+1.62%) |
Jun 12, 2017 | 42.00 | 46.34 | 40.40 | 45.75 | 894,391 | +3.11(+7.29%) |
Jun 09, 2017 | 49.50 | 49.80 | 41.52 | 42.64 | 1,256,716 | -6.50(-13.23%) |
Jun 08, 2017 | 49.45 | 49.69 | 47.76 | 49.14 | 430,769 | +0.88(+1.82%) |
Jun 07, 2017 | 47.79 | 49.05 | 47.47 | 48.26 | 367,825 | +0.30(+0.63%) |
Jun 06, 2017 | 46.29 | 49.17 | 46.29 | 47.96 | 712,017 | +1.69(+3.65%) |
Jun 05, 2017 | 45.48 | 46.69 | 45.03 | 46.27 | 233,146 | +0.50(+1.09%) |
Jun 02, 2017 | 45.91 | 47.18 | 45.56 | 45.77 | 341,134 | -0.06(-0.13%) |
Jun 01, 2017 | 43.52 | 46.00 | 43.27 | 45.83 | 396,508 | +2.18(+4.99%) |
May 31, 2017 | 45.55 | 45.71 | 43.00 | 43.65 | 502,833 | -1.62(-3.58%) |
May 30, 2017 | 45.71 | 46.04 | 44.56 | 45.27 | 279,480 | +0.44(+0.98%) |
May 26, 2017 | 46.01 | 46.70 | 44.54 | 44.83 | 449,890 | -1.18(-2.56%) |
May 25, 2017 | 45.85 | 47.50 | 45.70 | 46.01 | 481,248 | +0.21(+0.46%) |
May 24, 2017 | 44.04 | 47.86 | 43.89 | 45.80 | 965,729 | +1.98(+4.52%) |
May 23, 2017 | 44.38 | 44.75 | 43.32 | 43.82 | 460,534 | -0.56(-1.26%) |
May 22, 2017 | 42.96 | 46.22 | 41.96 | 44.38 | 1,701,331 | +3.42(+8.35%) |
May 19, 2017 | 40.64 | 41.35 | 40.14 | 40.96 | 270,258 | +0.23(+0.56%) |
May 18, 2017 | 41.16 | 41.99 | 40.47 | 40.73 | 364,539 | -0.66(-1.59%) |
May 17, 2017 | 39.61 | 41.56 | 38.50 | 41.39 | 827,167 | +0.81(+2.00%) |
May 16, 2017 | 42.53 | 43.68 | 39.82 | 40.58 | 1,028,282 | -1.73(-4.09%) |
May 15, 2017 | 39.59 | 42.99 | 39.23 | 42.31 | 993,233 | +2.86(+7.25%) |
May 12, 2017 | 38.90 | 39.61 | 38.90 | 39.45 | 282,486 | +0.24(+0.61%) |
May 11, 2017 | 39.05 | 39.59 | 38.15 | 39.21 | 503,695 | -0.21(-0.53%) |
May 10, 2017 | 38.89 | 40.30 | 38.50 | 39.42 | 623,512 | +0.53(+1.36%) |
May 09, 2017 | 38.09 | 39.74 | 37.18 | 38.89 | 916,971 | +0.76(+1.99%) |
May 08, 2017 | 40.41 | 40.69 | 38.02 | 38.13 | 1,226,070 | -2.99(-7.27%) |
May 05, 2017 | 35.00 | 43.93 | 34.00 | 41.12 | 2,498,262 | +3.28(+8.67%) |
May 04, 2017 | 36.74 | 38.12 | 36.36 | 37.84 | 1,004,678 | +1.33(+3.64%) |
May 03, 2017 | 36.52 | 36.80 | 35.87 | 36.51 | 610,241 | -0.29(-0.79%) |
May 02, 2017 | 35.36 | 37.98 | 35.23 | 36.80 | 656,692 | +1.27(+3.57%) |