Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.37 | 45.91 | 45.10 | 45.68 | 82,482 | +0.41(+0.90%) |
Jul 28, 2017 | 45.37 | 45.46 | 44.78 | 45.28 | 89,976 | -0.14(-0.30%) |
Jul 27, 2017 | 45.32 | 45.68 | 45.19 | 45.41 | 81,571 | +0.05(+0.10%) |
Jul 26, 2017 | 46.63 | 46.63 | 44.83 | 45.37 | 153,283 | -1.31(-2.80%) |
Jul 25, 2017 | 45.82 | 46.85 | 45.68 | 46.67 | 179,125 | +1.22(+2.68%) |
Jul 24, 2017 | 46.13 | 46.13 | 45.37 | 45.46 | 159,164 | -0.63(-1.37%) |
Jul 21, 2017 | 46.63 | 46.85 | 45.95 | 46.09 | 172,887 | -0.36(-0.78%) |
Jul 20, 2017 | 46.95 | 47.13 | 46.45 | 46.45 | 138,276 | -0.54(-1.15%) |
Jul 19, 2017 | 46.13 | 47.04 | 45.68 | 46.99 | 133,327 | +0.95(+2.05%) |
Jul 18, 2017 | 46.09 | 46.31 | 45.82 | 46.04 | 132,853 | -0.18(-0.39%) |
Jul 17, 2017 | 46.31 | 46.76 | 45.64 | 46.22 | 185,010 | +0.05(+0.10%) |
Jul 14, 2017 | 45.50 | 46.36 | 45.01 | 46.18 | 176,947 | +0.65(+1.42%) |
Jul 13, 2017 | 44.90 | 45.80 | 44.81 | 45.53 | 233,617 | +1.66(+3.79%) |
Jul 12, 2017 | 44.27 | 44.59 | 43.60 | 43.87 | 93,041 | -0.13(-0.31%) |
Jul 11, 2017 | 44.54 | 44.86 | 43.78 | 44.00 | 177,044 | -0.45(-1.01%) |
Jul 10, 2017 | 43.11 | 45.26 | 42.77 | 44.45 | 270,329 | +0.99(+2.27%) |
Jul 07, 2017 | 46.70 | 47.19 | 43.42 | 43.46 | 384,729 | -3.46(-7.37%) |
Jul 06, 2017 | 45.35 | 48.00 | 45.35 | 46.92 | 345,896 | -3.59(-7.11%) |
Jul 05, 2017 | 51.32 | 51.77 | 50.02 | 50.51 | 127,814 | -0.76(-1.49%) |
Jul 03, 2017 | 50.24 | 51.41 | 50.24 | 51.28 | 50,084 | +1.17(+2.33%) |
Jun 30, 2017 | 49.84 | 50.56 | 49.84 | 50.11 | 65,133 | +0.45(+0.90%) |
Jun 29, 2017 | 50.02 | 50.51 | 49.03 | 49.66 | 62,031 | -0.13(-0.27%) |
Jun 28, 2017 | 49.39 | 49.84 | 49.08 | 49.80 | 145,929 | +0.54(+1.09%) |
Jun 27, 2017 | 50.11 | 50.78 | 49.17 | 49.26 | 65,858 | -0.85(-1.70%) |
Jun 26, 2017 | 49.89 | 50.60 | 49.80 | 50.11 | 47,215 | +0.22(+0.45%) |
Jun 23, 2017 | 49.84 | 50.20 | 49.62 | 49.89 | 118,790 | +0.27(+0.54%) |
Jun 22, 2017 | 48.99 | 50.02 | 48.99 | 49.62 | 59,814 | +0.63(+1.28%) |
Jun 21, 2017 | 49.98 | 50.47 | 48.90 | 48.99 | 62,906 | -0.94(-1.89%) |
Jun 20, 2017 | 50.87 | 50.87 | 49.86 | 49.93 | 42,383 | -1.21(-2.37%) |
Jun 19, 2017 | 50.83 | 51.28 | 50.69 | 51.14 | 50,139 | +0.54(+1.06%) |
Jun 16, 2017 | 50.56 | 50.83 | 49.62 | 50.60 | 162,047 | -0.58(-1.14%) |
Jun 15, 2017 | 50.56 | 51.46 | 50.56 | 51.19 | 65,528 | +0.04(+0.09%) |
Jun 14, 2017 | 51.32 | 51.41 | 50.65 | 51.14 | 66,183 | -0.13(-0.26%) |
Jun 13, 2017 | 51.59 | 51.95 | 51.10 | 51.28 | 48,817 | -0.36(-0.70%) |
Jun 12, 2017 | 51.64 | 52.27 | 51.28 | 51.64 | 101,912 | +0.00(+0.00%) |
Jun 09, 2017 | 50.51 | 51.91 | 50.20 | 51.64 | 101,356 | +1.35(+2.68%) |
Jun 08, 2017 | 48.81 | 50.69 | 48.58 | 50.29 | 92,051 | +1.48(+3.04%) |
Jun 07, 2017 | 49.71 | 49.71 | 48.58 | 48.81 | 96,336 | -0.81(-1.63%) |
Jun 06, 2017 | 49.53 | 50.07 | 49.03 | 49.62 | 75,330 | -0.22(-0.45%) |
Jun 05, 2017 | 50.38 | 50.42 | 49.75 | 49.84 | 81,435 | -0.76(-1.51%) |
Jun 02, 2017 | 49.84 | 51.73 | 49.84 | 50.60 | 98,986 | +0.81(+1.62%) |
Jun 01, 2017 | 48.85 | 49.80 | 48.45 | 49.80 | 79,540 | +1.08(+2.21%) |
May 31, 2017 | 49.21 | 49.21 | 48.00 | 48.72 | 86,867 | -0.13(-0.28%) |
May 30, 2017 | 49.12 | 49.12 | 48.63 | 48.85 | 49,250 | -0.36(-0.73%) |
May 26, 2017 | 48.99 | 49.44 | 48.49 | 49.21 | 77,755 | +0.27(+0.55%) |
May 25, 2017 | 49.39 | 49.57 | 48.81 | 48.94 | 60,997 | -0.18(-0.37%) |
May 24, 2017 | 49.35 | 49.89 | 48.81 | 49.12 | 90,527 | -0.09(-0.18%) |
May 23, 2017 | 49.21 | 49.30 | 48.38 | 49.21 | 74,794 | +0.18(+0.37%) |
May 22, 2017 | 48.99 | 49.89 | 48.81 | 49.03 | 63,998 | +0.27(+0.55%) |
May 19, 2017 | 49.12 | 49.44 | 48.76 | 48.76 | 96,905 | +0.00(+0.00%) |
May 18, 2017 | 48.49 | 49.26 | 48.31 | 48.76 | 76,691 | -0.04(-0.09%) |
May 17, 2017 | 50.60 | 50.11 | 48.76 | 48.81 | 114,137 | -1.80(-3.55%) |
May 16, 2017 | 51.10 | 51.55 | 50.38 | 50.60 | 68,589 | -0.54(-1.05%) |
May 15, 2017 | 50.65 | 51.39 | 50.65 | 51.14 | 87,121 | +0.72(+1.42%) |
May 12, 2017 | 51.19 | 51.19 | 50.11 | 50.42 | 107,154 | -1.03(-2.01%) |
May 11, 2017 | 51.46 | 51.73 | 50.51 | 51.46 | 85,398 | -0.31(-0.61%) |
May 10, 2017 | 51.86 | 52.00 | 51.14 | 51.77 | 87,816 | -0.18(-0.35%) |
May 09, 2017 | 52.22 | 52.67 | 51.64 | 51.95 | 125,406 | -0.22(-0.43%) |
May 08, 2017 | 51.82 | 52.27 | 51.66 | 52.18 | 69,389 | +0.22(+0.43%) |
May 05, 2017 | 52.36 | 52.36 | 51.59 | 51.95 | 64,035 | +0.00(+0.00%) |
May 04, 2017 | 52.00 | 52.18 | 51.40 | 51.95 | 66,567 | +0.09(+0.17%) |
May 03, 2017 | 52.45 | 52.45 | 51.59 | 51.86 | 114,119 | -0.90(-1.70%) |
May 02, 2017 | 53.03 | 53.34 | 52.36 | 52.76 | 96,241 | -0.13(-0.25%) |