Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.00 | 49.00 | 46.90 | 48.30 | 506 | -0.70(-1.43%) |
Jul 28, 2017 | 48.30 | 49.00 | 44.80 | 49.00 | 3,527 | +2.10(+4.48%) |
Jul 27, 2017 | 48.30 | 49.00 | 46.90 | 46.90 | 997 | -0.70(-1.47%) |
Jul 26, 2017 | 46.90 | 49.00 | 46.90 | 47.60 | 892 | +0.00(+0.00%) |
Jul 25, 2017 | 49.70 | 49.70 | 47.60 | 47.60 | 1,468 | -2.10(-4.23%) |
Jul 24, 2017 | 46.20 | 49.70 | 45.50 | 49.70 | 2,629 | +4.20(+9.23%) |
Jul 21, 2017 | 48.30 | 49.00 | 45.50 | 45.50 | 1,881 | -2.10(-4.41%) |
Jul 20, 2017 | 46.90 | 48.37 | 46.20 | 47.60 | 3,779 | +0.00(+0.00%) |
Jul 19, 2017 | 47.60 | 50.40 | 45.50 | 47.60 | 8,151 | +0.70(+1.49%) |
Jul 18, 2017 | 46.90 | 47.60 | 46.90 | 46.90 | 536 | +0.00(+0.00%) |
Jul 17, 2017 | 45.93 | 46.90 | 45.85 | 46.90 | 654 | +0.70(+1.52%) |
Jul 14, 2017 | 46.20 | 46.20 | 45.50 | 46.20 | 3,122 | +0.35(+0.76%) |
Jul 13, 2017 | 46.20 | 46.20 | 44.80 | 45.85 | 1,092 | -0.35(-0.76%) |
Jul 12, 2017 | 46.90 | 47.60 | 45.50 | 46.20 | 596 | +0.00(+0.00%) |
Jul 11, 2017 | 47.60 | 48.30 | 46.20 | 46.20 | 1,619 | -2.10(-4.35%) |
Jul 10, 2017 | 48.30 | 50.40 | 46.90 | 48.30 | 4,519 | -0.70(-1.43%) |
Jul 07, 2017 | 47.60 | 49.00 | 46.90 | 49.00 | 795 | +2.10(+4.48%) |
Jul 06, 2017 | 45.50 | 47.60 | 44.80 | 46.90 | 3,988 | +0.70(+1.52%) |
Jul 05, 2017 | 44.80 | 46.55 | 44.80 | 46.20 | 1,196 | +2.10(+4.76%) |
Jul 03, 2017 | 47.60 | 48.30 | 43.63 | 44.10 | 4,142 | -3.50(-7.35%) |
Jun 30, 2017 | 50.40 | 51.80 | 47.60 | 47.60 | 1,975 | -3.50(-6.85%) |
Jun 29, 2017 | 52.50 | 52.50 | 49.91 | 51.10 | 1,434 | -0.70(-1.35%) |
Jun 28, 2017 | 51.80 | 52.50 | 50.40 | 51.80 | 947 | +0.70(+1.37%) |
Jun 27, 2017 | 50.40 | 51.80 | 50.40 | 51.10 | 1,522 | +0.00(+0.00%) |
Jun 26, 2017 | 50.40 | 52.50 | 50.40 | 51.10 | 1,403 | +0.00(+0.00%) |
Jun 23, 2017 | 51.10 | 52.50 | 50.62 | 51.10 | 1,575 | -0.70(-1.35%) |
Jun 22, 2017 | 51.80 | 52.50 | 49.70 | 51.80 | 2,238 | +0.35(+0.68%) |
Jun 21, 2017 | 51.10 | 51.80 | 50.40 | 51.45 | 841 | +1.05(+2.08%) |
Jun 20, 2017 | 50.40 | 50.40 | 49.70 | 50.40 | 2,084 | +0.00(+0.00%) |
Jun 19, 2017 | 49.70 | 50.40 | 48.65 | 50.40 | 2,943 | +0.70(+1.41%) |
Jun 16, 2017 | 46.90 | 49.70 | 46.90 | 49.70 | 930 | +2.80(+5.97%) |
Jun 15, 2017 | 46.90 | 47.60 | 46.90 | 46.90 | 771 | -0.70(-1.47%) |
Jun 14, 2017 | 47.01 | 48.30 | 46.90 | 47.60 | 1,020 | -0.70(-1.45%) |
Jun 13, 2017 | 48.30 | 48.30 | 47.60 | 48.30 | 383 | +0.70(+1.47%) |
Jun 12, 2017 | 46.90 | 48.30 | 46.20 | 47.60 | 2,929 | +0.00(+0.00%) |
Jun 09, 2017 | 49.70 | 49.70 | 47.60 | 47.60 | 1,454 | -0.70(-1.45%) |
Jun 08, 2017 | 49.70 | 50.40 | 47.60 | 48.30 | 1,365 | -0.70(-1.43%) |
Jun 07, 2017 | 48.29 | 49.70 | 47.60 | 49.00 | 1,901 | +1.40(+2.94%) |
Jun 06, 2017 | 47.60 | 48.43 | 47.60 | 47.60 | 583 | +0.00(+0.00%) |
Jun 05, 2017 | 48.68 | 49.00 | 47.60 | 47.60 | 1,012 | -1.40(-2.86%) |
Jun 02, 2017 | 48.30 | 50.40 | 48.26 | 49.00 | 2,695 | +2.10(+4.48%) |
Jun 01, 2017 | 45.50 | 48.30 | 45.50 | 46.90 | 1,126 | +0.70(+1.52%) |
May 31, 2017 | 44.80 | 46.20 | 44.10 | 46.20 | 1,009 | +1.40(+3.13%) |
May 30, 2017 | 45.50 | 46.90 | 44.80 | 44.80 | 767 | -1.40(-3.03%) |
May 26, 2017 | 47.03 | 47.06 | 44.80 | 46.20 | 1,711 | -1.40(-2.94%) |
May 25, 2017 | 44.98 | 49.00 | 44.88 | 47.60 | 1,806 | -1.40(-2.86%) |
May 24, 2017 | 49.00 | 49.00 | 48.30 | 49.00 | 195 | -0.70(-1.41%) |
May 23, 2017 | 49.00 | 50.05 | 49.00 | 49.70 | 997 | +0.00(+0.00%) |
May 22, 2017 | 47.60 | 50.40 | 46.90 | 49.70 | 4,103 | +2.10(+4.41%) |
May 19, 2017 | 46.90 | 48.30 | 46.55 | 47.60 | 4,785 | +1.05(+2.26%) |
May 18, 2017 | 46.20 | 46.95 | 45.50 | 46.55 | 1,788 | +0.35(+0.76%) |
May 17, 2017 | 46.20 | 47.60 | 45.52 | 46.20 | 3,325 | -1.40(-2.94%) |
May 16, 2017 | 46.20 | 47.60 | 45.75 | 47.60 | 1,317 | +0.70(+1.49%) |
May 15, 2017 | 45.50 | 46.90 | 45.50 | 46.90 | 1,261 | +1.40(+3.08%) |
May 12, 2017 | 42.70 | 45.50 | 42.70 | 45.50 | 1,131 | +2.10(+4.84%) |
May 11, 2017 | 42.70 | 43.40 | 42.70 | 43.40 | 1,106 | +0.00(+0.00%) |
May 10, 2017 | 43.40 | 44.80 | 42.70 | 43.40 | 3,141 | -0.70(-1.59%) |
May 09, 2017 | 47.60 | 47.60 | 43.53 | 44.10 | 2,626 | -2.10(-4.55%) |
May 08, 2017 | 46.20 | 46.20 | 45.50 | 46.20 | 940 | +2.10(+4.76%) |
May 05, 2017 | 43.40 | 44.10 | 43.40 | 44.10 | 891 | +0.70(+1.61%) |
May 04, 2017 | 42.70 | 43.40 | 42.00 | 43.40 | 1,328 | +0.00(+0.00%) |
May 03, 2017 | 42.70 | 43.40 | 42.70 | 43.40 | 1,105 | +0.70(+1.64%) |
May 02, 2017 | 43.40 | 44.80 | 42.70 | 42.70 | 2,263 | +0.00(+0.00%) |