Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.85 | 50.60 | 49.30 | 49.50 | 72,918 | -0.30(-0.60%) |
Jul 28, 2017 | 50.00 | 50.30 | 49.35 | 49.80 | 68,194 | -0.35(-0.70%) |
Jul 27, 2017 | 50.30 | 50.35 | 50.00 | 50.15 | 45,907 | -0.10(-0.20%) |
Jul 26, 2017 | 50.15 | 50.75 | 50.00 | 50.25 | 33,143 | -0.25(-0.50%) |
Jul 25, 2017 | 50.05 | 51.00 | 50.05 | 50.50 | 47,965 | +0.70(+1.41%) |
Jul 24, 2017 | 49.50 | 50.00 | 49.30 | 49.80 | 59,802 | +0.30(+0.61%) |
Jul 21, 2017 | 51.00 | 51.00 | 49.45 | 49.50 | 62,441 | -1.05(-2.08%) |
Jul 20, 2017 | 50.95 | 50.95 | 50.60 | 50.55 | 33,587 | -0.45(-0.88%) |
Jul 19, 2017 | 49.55 | 51.05 | 49.55 | 51.00 | 64,041 | +1.50(+3.03%) |
Jul 18, 2017 | 49.40 | 49.95 | 49.27 | 49.50 | 67,013 | -0.30(-0.60%) |
Jul 17, 2017 | 49.40 | 50.35 | 49.25 | 49.80 | 65,866 | +0.35(+0.71%) |
Jul 14, 2017 | 48.85 | 49.58 | 48.85 | 49.45 | 71,730 | +0.55(+1.12%) |
Jul 13, 2017 | 49.65 | 50.00 | 48.40 | 48.90 | 110,309 | -1.00(-2.00%) |
Jul 12, 2017 | 50.90 | 51.25 | 49.75 | 49.90 | 84,076 | -0.55(-1.09%) |
Jul 11, 2017 | 51.05 | 51.30 | 50.35 | 50.45 | 59,199 | -0.55(-1.08%) |
Jul 10, 2017 | 50.90 | 51.80 | 50.60 | 51.00 | 57,886 | -0.05(-0.10%) |
Jul 07, 2017 | 51.05 | 51.15 | 50.60 | 51.05 | 55,698 | +0.30(+0.59%) |
Jul 06, 2017 | 51.00 | 51.41 | 50.55 | 50.75 | 54,686 | -0.70(-1.36%) |
Jul 05, 2017 | 51.70 | 51.95 | 50.70 | 51.45 | 29,545 | -0.30(-0.58%) |
Jul 03, 2017 | 51.90 | 52.30 | 51.75 | 51.75 | 31,948 | +0.05(+0.10%) |
Jun 30, 2017 | 51.60 | 51.95 | 51.05 | 51.70 | 62,431 | +0.05(+0.10%) |
Jun 29, 2017 | 52.30 | 52.30 | 50.80 | 51.65 | 69,366 | -0.25(-0.48%) |
Jun 28, 2017 | 50.90 | 52.20 | 50.90 | 51.90 | 148,415 | +1.50(+2.98%) |
Jun 27, 2017 | 50.25 | 51.55 | 50.05 | 50.40 | 68,471 | +0.00(+0.00%) |
Jun 26, 2017 | 50.30 | 50.75 | 49.70 | 50.40 | 51,250 | +0.05(+0.10%) |
Jun 23, 2017 | 50.85 | 50.85 | 50.15 | 50.35 | 65,512 | -0.30(-0.59%) |
Jun 22, 2017 | 50.15 | 50.70 | 49.80 | 50.65 | 34,207 | +0.50(+1.00%) |
Jun 21, 2017 | 51.75 | 51.90 | 50.05 | 50.15 | 52,647 | -2.00(-3.84%) |
Jun 20, 2017 | 52.70 | 52.75 | 51.80 | 52.15 | 97,103 | -0.60(-1.14%) |
Jun 19, 2017 | 53.00 | 53.10 | 52.40 | 52.75 | 72,789 | +0.10(+0.19%) |
Jun 16, 2017 | 53.05 | 53.50 | 52.65 | 52.65 | 115,392 | -1.10(-2.05%) |
Jun 15, 2017 | 52.45 | 53.80 | 52.45 | 53.75 | 62,984 | +0.30(+0.56%) |
Jun 14, 2017 | 53.85 | 54.00 | 52.95 | 53.45 | 88,161 | -0.40(-0.74%) |
Jun 13, 2017 | 54.60 | 54.80 | 53.35 | 53.85 | 95,370 | -0.70(-1.28%) |
Jun 12, 2017 | 54.00 | 54.80 | 53.85 | 54.55 | 53,848 | +0.75(+1.39%) |
Jun 09, 2017 | 53.15 | 54.35 | 53.15 | 53.80 | 78,767 | +0.70(+1.32%) |
Jun 08, 2017 | 52.20 | 53.35 | 51.83 | 53.10 | 57,997 | +0.60(+1.14%) |
Jun 07, 2017 | 52.20 | 52.50 | 51.77 | 52.50 | 67,226 | +0.20(+0.38%) |
Jun 06, 2017 | 51.75 | 52.70 | 51.50 | 52.30 | 58,815 | -0.15(-0.29%) |
Jun 05, 2017 | 52.95 | 53.15 | 52.15 | 52.45 | 60,437 | -0.35(-0.66%) |
Jun 02, 2017 | 51.65 | 53.15 | 51.65 | 52.80 | 77,397 | +1.45(+2.82%) |
Jun 01, 2017 | 50.60 | 51.45 | 50.30 | 51.35 | 98,092 | +0.90(+1.78%) |
May 31, 2017 | 50.55 | 50.80 | 49.90 | 50.45 | 66,245 | +0.00(+0.00%) |
May 30, 2017 | 49.95 | 50.60 | 49.75 | 50.45 | 60,925 | +0.10(+0.20%) |
May 26, 2017 | 49.90 | 50.42 | 49.55 | 50.35 | 57,986 | +0.35(+0.70%) |
May 25, 2017 | 49.80 | 50.25 | 49.35 | 50.00 | 68,237 | +0.35(+0.70%) |
May 24, 2017 | 48.65 | 49.85 | 48.65 | 49.65 | 81,895 | +1.10(+2.27%) |
May 23, 2017 | 48.35 | 48.83 | 47.90 | 48.55 | 88,788 | +0.25(+0.52%) |
May 22, 2017 | 48.25 | 49.20 | 47.95 | 48.30 | 152,412 | +0.10(+0.21%) |
May 19, 2017 | 50.15 | 50.55 | 48.15 | 48.20 | 172,900 | -1.80(-3.60%) |
May 18, 2017 | 49.60 | 50.40 | 49.60 | 50.00 | 101,230 | +0.05(+0.10%) |
May 17, 2017 | 52.25 | 51.50 | 49.80 | 49.95 | 110,780 | -2.30(-4.40%) |
May 16, 2017 | 53.25 | 53.40 | 51.70 | 52.25 | 65,890 | -0.95(-1.79%) |
May 15, 2017 | 52.35 | 53.33 | 52.30 | 53.20 | 103,350 | +0.80(+1.53%) |
May 12, 2017 | 53.20 | 53.20 | 52.30 | 52.40 | 79,347 | -1.05(-1.96%) |
May 11, 2017 | 52.25 | 54.00 | 52.20 | 53.45 | 65,314 | +0.85(+1.62%) |
May 10, 2017 | 52.30 | 52.70 | 52.10 | 52.60 | 103,601 | +0.25(+0.48%) |
May 09, 2017 | 53.00 | 53.35 | 52.15 | 52.35 | 79,664 | -0.70(-1.32%) |
May 08, 2017 | 52.85 | 53.85 | 52.65 | 53.05 | 59,044 | -0.05(-0.09%) |
May 05, 2017 | 54.10 | 54.40 | 52.90 | 53.10 | 123,765 | -0.80(-1.48%) |
May 04, 2017 | 55.80 | 56.20 | 52.59 | 53.90 | 108,984 | -1.85(-3.32%) |
May 03, 2017 | 58.00 | 59.85 | 55.55 | 55.75 | 162,180 | +2.15(+4.01%) |
May 02, 2017 | 54.25 | 54.50 | 52.95 | 53.60 | 101,113 | -0.45(-0.83%) |