Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 47.60 | 48.30 | 45.50 | 47.95 | 1,644 | +0.44(+0.93%) |
Jul 28, 2017 | 47.25 | 47.98 | 47.25 | 47.51 | 720 | +0.26(+0.55%) |
Jul 27, 2017 | 48.65 | 48.65 | 46.90 | 47.25 | 2,570 | -1.55(-3.17%) |
Jul 26, 2017 | 49.35 | 49.63 | 48.65 | 48.80 | 432 | -0.20(-0.42%) |
Jul 25, 2017 | 49.70 | 50.40 | 49.00 | 49.00 | 324 | -0.70(-1.41%) |
Jul 24, 2017 | 50.75 | 50.75 | 49.70 | 49.70 | 1,542 | -0.35(-0.70%) |
Jul 21, 2017 | 50.40 | 52.15 | 49.70 | 50.05 | 3,306 | -0.70(-1.38%) |
Jul 20, 2017 | 52.50 | 50.13 | 50.75 | 9,241 | +2.10(+4.32%) | |
Jul 19, 2017 | 47.80 | 49.70 | 47.60 | 48.65 | 2,160 | +0.35(+0.72%) |
Jul 18, 2017 | 47.26 | 48.30 | 47.26 | 48.30 | 1,006 | +0.00(+0.00%) |
Jul 17, 2017 | 48.65 | 48.65 | 47.25 | 48.30 | 5,698 | -1.05(-2.13%) |
Jul 14, 2017 | 46.90 | 49.35 | 46.90 | 49.35 | 4,332 | +1.75(+3.68%) |
Jul 13, 2017 | 47.94 | 47.95 | 47.25 | 47.60 | 1,003 | -0.35(-0.73%) |
Jul 12, 2017 | 45.50 | 48.63 | 45.50 | 47.95 | 12,126 | +2.45(+5.38%) |
Jul 11, 2017 | 45.50 | 46.55 | 45.11 | 45.50 | 26,623 | +0.70(+1.56%) |
Jul 10, 2017 | 46.90 | 47.25 | 44.80 | 44.80 | 13,239 | -2.10(-4.48%) |
Jul 07, 2017 | 46.90 | 47.25 | 45.50 | 46.90 | 2,609 | +0.70(+1.52%) |
Jul 06, 2017 | 45.50 | 46.90 | 44.98 | 46.20 | 15,801 | +0.35(+0.76%) |
Jul 05, 2017 | 47.95 | 50.40 | 45.85 | 45.85 | 6,246 | -2.10(-4.38%) |
Jul 03, 2017 | 48.30 | 49.70 | 47.25 | 47.95 | 12,316 | +0.35(+0.74%) |
Jun 30, 2017 | 50.05 | 50.40 | 46.20 | 47.60 | 5,622 | -3.50(-6.85%) |
Jun 29, 2017 | 52.85 | 55.30 | 50.05 | 51.10 | 8,000 | -1.40(-2.67%) |
Jun 28, 2017 | 48.34 | 52.50 | 48.34 | 52.50 | 5,887 | +3.85(+7.91%) |
Jun 27, 2017 | 49.00 | 50.75 | 48.48 | 48.65 | 1,914 | -1.75(-3.47%) |
Jun 26, 2017 | 50.40 | 55.65 | 47.60 | 50.40 | 2,885 | -0.18(-0.35%) |
Jun 23, 2017 | 54.95 | 57.75 | 50.58 | 50.58 | 6,601 | -4.02(-7.37%) |
Jun 22, 2017 | 54.25 | 54.60 | 53.63 | 54.60 | 1,582 | +1.05(+1.96%) |
Jun 21, 2017 | 50.40 | 54.60 | 50.40 | 53.55 | 26,329 | +2.45(+4.79%) |
Jun 20, 2017 | 48.65 | 52.15 | 48.30 | 51.10 | 7,252 | +2.45(+5.04%) |
Jun 19, 2017 | 47.60 | 49.00 | 47.25 | 48.65 | 29,754 | +0.70(+1.46%) |
Jun 16, 2017 | 47.60 | 47.95 | 47.60 | 47.95 | 167 | +0.35(+0.74%) |
Jun 15, 2017 | 45.92 | 47.95 | 45.92 | 47.60 | 806 | +0.70(+1.49%) |
Jun 14, 2017 | 45.50 | 46.90 | 45.50 | 46.90 | 1,802 | +0.35(+0.75%) |
Jun 13, 2017 | 45.15 | 46.55 | 45.15 | 46.55 | 415 | +1.05(+2.31%) |
Jun 12, 2017 | 46.20 | 46.20 | 45.50 | 45.50 | 1,283 | -0.35(-0.76%) |
Jun 09, 2017 | 48.76 | 48.76 | 45.85 | 45.85 | 616 | -0.88(-1.87%) |
Jun 08, 2017 | 46.13 | 47.25 | 45.85 | 46.73 | 2,454 | +0.52(+1.14%) |
Jun 07, 2017 | 45.50 | 46.20 | 45.50 | 46.20 | 931 | +0.35(+0.76%) |
Jun 06, 2017 | 45.50 | 46.20 | 45.50 | 45.85 | 664 | +0.00(+0.00%) |
Jun 05, 2017 | 47.95 | 48.30 | 45.85 | 45.85 | 1,551 | -2.10(-4.38%) |
Jun 02, 2017 | 47.95 | 48.30 | 47.95 | 47.95 | 658 | -0.35(-0.72%) |
Jun 01, 2017 | 49.00 | 49.52 | 47.60 | 48.30 | 5,447 | -0.35(-0.72%) |
May 31, 2017 | 49.30 | 49.30 | 48.30 | 48.65 | 2,537 | +0.00(+0.00%) |
May 30, 2017 | 49.00 | 49.24 | 48.65 | 48.65 | 908 | -0.25(-0.51%) |
May 26, 2017 | 48.98 | 49.00 | 48.65 | 48.90 | 604 | +0.25(+0.52%) |
May 25, 2017 | 48.02 | 48.65 | 48.02 | 48.65 | 2,520 | +0.35(+0.72%) |
May 24, 2017 | 49.00 | 50.05 | 47.60 | 48.30 | 8,137 | +0.17(+0.36%) |
May 23, 2017 | 47.95 | 48.30 | 47.65 | 48.12 | 1,752 | +0.52(+1.10%) |
May 22, 2017 | 47.60 | 48.30 | 45.50 | 47.60 | 5,473 | -0.35(-0.73%) |
May 19, 2017 | 47.60 | 47.95 | 46.55 | 47.95 | 1,818 | +0.35(+0.74%) |
May 18, 2017 | 45.50 | 47.60 | 45.50 | 47.60 | 2,151 | +2.45(+5.43%) |
May 17, 2017 | 45.51 | 45.85 | 44.45 | 45.15 | 2,088 | -0.35(-0.77%) |
May 16, 2017 | 46.20 | 46.20 | 45.50 | 45.50 | 2,142 | -0.35(-0.76%) |
May 15, 2017 | 45.15 | 45.85 | 44.31 | 45.85 | 4,104 | +1.75(+3.97%) |
May 12, 2017 | 42.00 | 44.10 | 41.22 | 44.10 | 19,047 | +2.45(+5.88%) |
May 11, 2017 | 41.30 | 42.35 | 40.60 | 41.65 | 9,341 | +1.05(+2.59%) |
May 10, 2017 | 42.70 | 43.40 | 39.90 | 40.60 | 11,851 | -1.75(-4.13%) |
May 09, 2017 | 42.70 | 43.40 | 41.30 | 42.35 | 12,483 | -0.35(-0.82%) |
May 08, 2017 | 41.30 | 44.45 | 40.25 | 42.70 | 40,763 | +0.70(+1.67%) |
May 05, 2017 | 42.70 | 42.70 | 41.44 | 42.00 | 2,628 | -0.52(-1.23%) |
May 04, 2017 | 42.00 | 42.70 | 42.00 | 42.52 | 15,059 | +0.17(+0.41%) |
May 03, 2017 | 42.00 | 43.40 | 42.00 | 42.35 | 28,841 | +0.35(+0.83%) |
May 02, 2017 | 42.70 | 42.70 | 40.60 | 42.00 | 2,635 | -0.35(-0.83%) |