Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.77 | 45.95 | 44.39 | 44.58 | 97,367 | -1.12(-2.46%) |
Jul 28, 2017 | 46.45 | 47.14 | 45.27 | 45.70 | 59,828 | -0.87(-1.87%) |
Jul 27, 2017 | 48.07 | 48.70 | 45.83 | 46.58 | 89,239 | -1.43(-2.99%) |
Jul 26, 2017 | 46.95 | 48.01 | 46.95 | 48.01 | 110,914 | +1.12(+2.39%) |
Jul 25, 2017 | 46.45 | 47.26 | 45.89 | 46.89 | 116,248 | +0.62(+1.35%) |
Jul 24, 2017 | 46.83 | 47.33 | 46.27 | 46.27 | 83,068 | -0.56(-1.20%) |
Jul 21, 2017 | 47.01 | 47.14 | 46.02 | 46.83 | 98,346 | +0.12(+0.27%) |
Jul 20, 2017 | 47.13 | 45.64 | 46.70 | 148,586 | +0.50(+1.08%) | |
Jul 19, 2017 | 45.52 | 48.07 | 44.96 | 46.20 | 195,698 | +2.62(+6.01%) |
Jul 18, 2017 | 44.15 | 44.52 | 43.46 | 43.58 | 96,229 | -0.62(-1.41%) |
Jul 17, 2017 | 44.96 | 45.02 | 43.53 | 44.21 | 113,117 | -0.56(-1.25%) |
Jul 14, 2017 | 44.89 | 45.52 | 44.64 | 44.77 | 92,554 | -0.12(-0.28%) |
Jul 13, 2017 | 45.08 | 45.21 | 44.39 | 44.89 | 96,788 | -0.06(-0.14%) |
Jul 12, 2017 | 45.83 | 46.61 | 44.83 | 44.96 | 81,459 | -0.69(-1.50%) |
Jul 11, 2017 | 44.89 | 45.95 | 44.61 | 45.64 | 41,633 | +0.69(+1.53%) |
Jul 10, 2017 | 45.45 | 45.45 | 44.64 | 44.96 | 44,274 | -0.37(-0.83%) |
Jul 07, 2017 | 44.77 | 45.39 | 44.58 | 45.33 | 56,445 | +0.56(+1.25%) |
Jul 06, 2017 | 45.83 | 45.89 | 44.71 | 44.77 | 57,726 | -1.25(-2.71%) |
Jul 05, 2017 | 46.95 | 47.01 | 45.27 | 46.02 | 66,251 | -0.94(-1.99%) |
Jul 03, 2017 | 46.39 | 47.26 | 46.02 | 46.95 | 44,174 | +0.69(+1.48%) |
Jun 30, 2017 | 46.76 | 46.76 | 45.52 | 46.27 | 65,019 | -0.37(-0.80%) |
Jun 29, 2017 | 47.57 | 47.64 | 46.20 | 46.64 | 47,118 | -0.94(-1.97%) |
Jun 28, 2017 | 46.45 | 47.64 | 46.20 | 47.57 | 57,640 | +1.25(+2.69%) |
Jun 27, 2017 | 46.64 | 47.01 | 45.95 | 46.33 | 74,710 | -0.31(-0.67%) |
Jun 26, 2017 | 46.83 | 47.25 | 46.30 | 46.64 | 69,549 | +0.06(+0.13%) |
Jun 23, 2017 | 46.70 | 46.58 | 166,255 | +0.87(+1.91%) | ||
Jun 22, 2017 | 47.08 | 47.70 | 45.14 | 45.70 | 107,974 | -1.50(-3.17%) |
Jun 21, 2017 | 48.20 | 48.20 | 47.01 | 47.20 | 118,517 | -1.12(-2.32%) |
Jun 20, 2017 | 48.57 | 49.01 | 47.95 | 48.32 | 69,903 | -0.62(-1.27%) |
Jun 19, 2017 | 48.95 | 49.57 | 48.70 | 48.95 | 90,210 | +0.06(+0.13%) |
Jun 16, 2017 | 48.51 | 49.07 | 48.20 | 48.88 | 126,395 | -0.12(-0.25%) |
Jun 15, 2017 | 49.01 | 49.45 | 48.57 | 49.01 | 69,483 | -0.06(-0.13%) |
Jun 14, 2017 | 48.26 | 49.32 | 47.82 | 49.07 | 65,716 | +0.87(+1.81%) |
Jun 13, 2017 | 48.70 | 49.45 | 47.95 | 48.20 | 164,049 | -0.37(-0.77%) |
Jun 12, 2017 | 48.95 | 51.81 | 48.51 | 48.57 | 210,381 | -0.31(-0.64%) |
Jun 09, 2017 | 46.76 | 49.76 | 46.36 | 48.88 | 271,585 | +2.12(+4.53%) |
Jun 08, 2017 | 45.64 | 46.89 | 45.58 | 46.76 | 219,134 | +1.18(+2.60%) |
Jun 07, 2017 | 45.02 | 46.95 | 44.83 | 45.58 | 226,079 | +0.37(+0.83%) |
Jun 06, 2017 | 45.70 | 45.89 | 44.58 | 45.21 | 124,566 | -0.56(-1.23%) |
Jun 05, 2017 | 45.77 | 46.14 | 45.27 | 45.77 | 101,946 | +0.00(+0.00%) |
Jun 02, 2017 | 46.20 | 46.76 | 45.52 | 45.77 | 143,977 | -0.44(-0.94%) |
Jun 01, 2017 | 45.39 | 46.27 | 44.89 | 46.20 | 116,912 | +0.87(+1.93%) |
May 31, 2017 | 45.33 | 45.77 | 44.43 | 45.33 | 82,795 | +0.19(+0.41%) |
May 30, 2017 | 46.27 | 46.76 | 44.96 | 45.14 | 125,999 | -1.37(-2.95%) |
May 26, 2017 | 46.45 | 46.58 | 45.45 | 46.51 | 127,514 | +0.00(+0.00%) |
May 25, 2017 | 46.70 | 47.08 | 46.02 | 46.51 | 89,640 | -0.12(-0.27%) |
May 24, 2017 | 47.20 | 47.23 | 46.02 | 46.64 | 92,222 | -0.37(-0.80%) |
May 23, 2017 | 48.20 | 48.32 | 46.95 | 47.01 | 118,915 | -1.06(-2.20%) |
May 22, 2017 | 47.64 | 48.51 | 47.61 | 48.07 | 123,052 | +0.50(+1.05%) |
May 19, 2017 | 46.14 | 47.89 | 45.89 | 47.57 | 143,795 | +1.31(+2.83%) |
May 18, 2017 | 46.39 | 47.20 | 46.20 | 46.27 | 115,886 | -0.31(-0.67%) |
May 17, 2017 | 45.83 | 47.01 | 45.05 | 46.58 | 141,225 | +0.37(+0.81%) |
May 16, 2017 | 47.76 | 48.45 | 45.89 | 46.20 | 140,415 | -0.75(-1.59%) |
May 15, 2017 | 47.62 | 47.93 | 46.47 | 46.95 | 202,549 | -0.61(-1.27%) |
May 12, 2017 | 48.47 | 49.13 | 47.50 | 47.56 | 148,053 | -0.73(-1.51%) |
May 11, 2017 | 50.34 | 50.46 | 48.01 | 48.28 | 172,334 | -2.18(-4.32%) |
May 10, 2017 | 51.37 | 52.46 | 50.34 | 50.46 | 174,965 | -0.91(-1.77%) |
May 09, 2017 | 51.01 | 53.31 | 50.59 | 51.37 | 243,445 | +0.27(+0.53%) |
May 08, 2017 | 52.77 | 53.85 | 50.74 | 51.10 | 399,263 | -1.39(-2.65%) |
May 05, 2017 | 57.55 | 60.58 | 50.53 | 52.49 | 631,096 | -18.51(-26.07%) |
May 04, 2017 | 72.15 | 72.73 | 70.46 | 71.00 | 79,728 | -1.09(-1.51%) |
May 03, 2017 | 72.52 | 73.06 | 71.79 | 72.09 | 102,286 | -0.85(-1.16%) |
May 02, 2017 | 72.88 | 73.67 | 72.64 | 72.94 | 53,792 | -0.06(-0.08%) |