Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.40 | 50.73 | 50.30 | 50.73 | 21,606 | +0.26(+0.52%) |
Jul 28, 2017 | 50.34 | 50.47 | 50.30 | 50.47 | 4,362 | +0.19(+0.37%) |
Jul 27, 2017 | 50.33 | 50.33 | 50.10 | 50.28 | 20,890 | -0.44(-0.87%) |
Jul 26, 2017 | 50.14 | 50.98 | 50.12 | 50.73 | 24,804 | +0.33(+0.64%) |
Jul 25, 2017 | 50.54 | 50.54 | 50.38 | 50.40 | 5,003 | -0.29(-0.57%) |
Jul 24, 2017 | 50.48 | 50.77 | 50.48 | 50.69 | 5,087 | -0.37(-0.72%) |
Jul 21, 2017 | 50.64 | 51.06 | 50.64 | 51.06 | 6,661 | -0.28(-0.55%) |
Jul 20, 2017 | 51.28 | 51.35 | 51.15 | 51.34 | 17,068 | +0.17(+0.33%) |
Jul 19, 2017 | 51.15 | 51.17 | 51.03 | 51.17 | 12,217 | -0.35(-0.68%) |
Jul 18, 2017 | 51.65 | 51.65 | 51.36 | 51.52 | 7,807 | -0.33(-0.64%) |
Jul 17, 2017 | 51.85 | 51.87 | 51.74 | 51.85 | 5,456 | -0.14(-0.27%) |
Jul 14, 2017 | 52.00 | 52.00 | 51.70 | 51.99 | 2,856 | +0.89(+1.74%) |
Jul 13, 2017 | 51.04 | 51.10 | 50.93 | 51.10 | 4,195 | -0.13(-0.25%) |
Jul 12, 2017 | 51.10 | 51.23 | 51.05 | 51.23 | 6,290 | +0.72(+1.43%) |
Jul 11, 2017 | 50.11 | 50.51 | 49.88 | 50.51 | 9,250 | -0.09(-0.18%) |
Jul 10, 2017 | 50.42 | 50.61 | 50.42 | 50.60 | 5,815 | +0.06(+0.12%) |
Jul 07, 2017 | 49.73 | 50.54 | 49.73 | 50.54 | 14,002 | +0.52(+1.04%) |
Jul 06, 2017 | 49.64 | 50.02 | 49.64 | 50.02 | 6,761 | -0.18(-0.37%) |
Jul 05, 2017 | 49.92 | 50.31 | 49.88 | 50.20 | 6,321 | +0.98(+1.98%) |
Jul 03, 2017 | 49.22 | 49.34 | 49.12 | 49.23 | 4,249 | -0.42(-0.85%) |
Jun 30, 2017 | 49.52 | 49.65 | 49.48 | 49.65 | 6,756 | +0.24(+0.49%) |
Jun 29, 2017 | 49.55 | 49.55 | 49.26 | 49.41 | 10,342 | -0.70(-1.40%) |
Jun 28, 2017 | 49.99 | 50.11 | 49.85 | 50.11 | 4,216 | -0.05(-0.10%) |
Jun 27, 2017 | 49.83 | 50.19 | 49.76 | 50.16 | 12,464 | +0.54(+1.09%) |
Jun 26, 2017 | 50.03 | 50.03 | 49.48 | 49.62 | 6,809 | +0.47(+0.96%) |
Jun 23, 2017 | 49.10 | 49.19 | 49.10 | 49.15 | 3,422 | +0.05(+0.10%) |
Jun 22, 2017 | 49.24 | 49.29 | 49.10 | 49.10 | 14,208 | -0.37(-0.75%) |
Jun 21, 2017 | 49.38 | 49.47 | 49.35 | 49.47 | 8,970 | -0.35(-0.70%) |
Jun 20, 2017 | 49.98 | 49.98 | 49.53 | 49.82 | 25,881 | +0.23(+0.46%) |
Jun 19, 2017 | 49.60 | 49.72 | 49.43 | 49.59 | 5,419 | +0.17(+0.34%) |
Jun 16, 2017 | 49.04 | 49.42 | 49.04 | 49.42 | 6,723 | +0.82(+1.69%) |
Jun 15, 2017 | 48.35 | 48.69 | 48.35 | 48.60 | 11,528 | -0.62(-1.25%) |
Jun 14, 2017 | 49.67 | 49.71 | 49.17 | 49.22 | 3,800 | +0.54(+1.10%) |
Jun 13, 2017 | 48.69 | 48.81 | 48.67 | 48.68 | 8,025 | -0.08(-0.16%) |
Jun 12, 2017 | 48.75 | 48.77 | 48.55 | 48.76 | 8,696 | -0.36(-0.74%) |
Jun 09, 2017 | 49.10 | 49.25 | 49.08 | 49.12 | 7,190 | -0.25(-0.51%) |
Jun 08, 2017 | 49.24 | 49.41 | 49.12 | 49.37 | 46,293 | -0.81(-1.61%) |
Jun 07, 2017 | 50.33 | 50.33 | 49.93 | 50.18 | 23,943 | -0.59(-1.16%) |
Jun 06, 2017 | 50.49 | 50.80 | 50.29 | 50.77 | 28,524 | +0.13(+0.26%) |
Jun 05, 2017 | 50.61 | 50.67 | 50.52 | 50.64 | 17,385 | -0.19(-0.38%) |
Jun 02, 2017 | 50.51 | 50.83 | 50.51 | 50.83 | 24,944 | +0.63(+1.25%) |
Jun 01, 2017 | 50.32 | 50.32 | 49.91 | 50.20 | 5,919 | +0.66(+1.33%) |
May 31, 2017 | 49.50 | 49.54 | 49.37 | 49.54 | 17,767 | +0.26(+0.53%) |
May 30, 2017 | 49.43 | 49.46 | 49.28 | 49.28 | 9,102 | +0.09(+0.18%) |
May 26, 2017 | 49.14 | 49.20 | 49.06 | 49.19 | 10,924 | -0.01(-0.02%) |
May 25, 2017 | 49.24 | 49.33 | 49.16 | 49.20 | 6,393 | -0.03(-0.06%) |
May 24, 2017 | 48.98 | 49.23 | 48.97 | 49.23 | 7,506 | +0.47(+0.96%) |
May 23, 2017 | 49.16 | 49.16 | 48.76 | 48.76 | 5,412 | -0.67(-1.36%) |
May 22, 2017 | 49.35 | 49.43 | 49.35 | 49.43 | 5,810 | +0.38(+0.77%) |
May 19, 2017 | 48.97 | 49.05 | 48.90 | 49.05 | 7,625 | +1.05(+2.19%) |
May 18, 2017 | 47.93 | 48.18 | 47.88 | 48.00 | 13,966 | -0.17(-0.35%) |
May 17, 2017 | 48.31 | 48.31 | 48.09 | 48.17 | 7,947 | -0.65(-1.33%) |
May 16, 2017 | 48.33 | 48.83 | 48.32 | 48.82 | 11,092 | -0.14(-0.29%) |
May 15, 2017 | 48.84 | 48.99 | 48.78 | 48.96 | 8,902 | +0.36(+0.74%) |
May 12, 2017 | 48.15 | 48.60 | 48.15 | 48.60 | 13,015 | +0.28(+0.58%) |
May 11, 2017 | 48.18 | 48.32 | 48.17 | 48.32 | 7,805 | +0.16(+0.34%) |
May 10, 2017 | 48.14 | 48.37 | 48.12 | 48.16 | 9,135 | -0.50(-1.04%) |
May 09, 2017 | 48.57 | 48.73 | 48.52 | 48.66 | 5,324 | +0.30(+0.62%) |
May 08, 2017 | 48.38 | 48.39 | 48.32 | 48.36 | 18,126 | -1.15(-2.33%) |
May 05, 2017 | 49.40 | 49.51 | 49.29 | 49.51 | 11,630 | -0.37(-0.74%) |
May 04, 2017 | 49.41 | 49.88 | 49.38 | 49.88 | 6,759 | +1.00(+2.05%) |
May 03, 2017 | 48.77 | 48.92 | 48.69 | 48.88 | 6,001 | +0.18(+0.37%) |
May 02, 2017 | 48.51 | 48.70 | 48.42 | 48.70 | 5,239 | +0.65(+1.35%) |