Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.71 | 44.19 | 42.57 | 43.22 | 486,869 | +0.39(+0.92%) |
Jul 28, 2017 | 45.66 | 46.56 | 41.61 | 42.82 | 860,877 | -8.49(-16.55%) |
Jul 27, 2017 | 51.38 | 51.53 | 50.64 | 51.32 | 121,099 | +0.14(+0.28%) |
Jul 26, 2017 | 52.45 | 52.45 | 51.17 | 51.18 | 153,779 | -1.24(-2.37%) |
Jul 25, 2017 | 51.75 | 52.44 | 51.22 | 52.42 | 225,231 | +0.82(+1.59%) |
Jul 24, 2017 | 51.01 | 51.62 | 50.59 | 51.60 | 169,800 | +0.59(+1.16%) |
Jul 21, 2017 | 52.26 | 52.47 | 50.81 | 51.00 | 151,995 | -1.02(-1.97%) |
Jul 20, 2017 | 51.45 | 52.13 | 50.98 | 52.03 | 318,732 | +0.51(+0.98%) |
Jul 19, 2017 | 49.79 | 51.60 | 49.76 | 51.52 | 218,918 | +1.84(+3.70%) |
Jul 18, 2017 | 50.19 | 50.33 | 49.17 | 49.68 | 224,542 | -0.68(-1.35%) |
Jul 17, 2017 | 49.73 | 50.85 | 49.47 | 50.36 | 194,899 | +0.72(+1.45%) |
Jul 14, 2017 | 49.34 | 49.79 | 49.26 | 49.64 | 233,152 | +0.22(+0.45%) |
Jul 13, 2017 | 50.28 | 50.28 | 49.31 | 49.42 | 148,705 | -0.52(-1.03%) |
Jul 12, 2017 | 50.03 | 50.51 | 49.73 | 49.94 | 224,469 | -0.11(-0.21%) |
Jul 11, 2017 | 50.26 | 50.40 | 49.68 | 50.05 | 132,793 | -0.16(-0.32%) |
Jul 10, 2017 | 50.31 | 50.83 | 49.87 | 50.21 | 126,661 | -0.21(-0.42%) |
Jul 07, 2017 | 49.55 | 50.49 | 49.55 | 50.42 | 143,612 | +1.13(+2.29%) |
Jul 06, 2017 | 49.77 | 50.10 | 49.21 | 49.29 | 151,946 | -0.85(-1.70%) |
Jul 05, 2017 | 50.09 | 50.27 | 49.69 | 50.14 | 146,107 | +0.00(+0.00%) |
Jul 03, 2017 | 50.22 | 50.42 | 50.02 | 50.14 | 69,554 | +0.11(+0.21%) |
Jun 30, 2017 | 50.43 | 50.57 | 49.96 | 50.04 | 150,574 | -0.32(-0.63%) |
Jun 29, 2017 | 50.97 | 50.97 | 49.55 | 50.35 | 150,122 | -0.57(-1.13%) |
Jun 28, 2017 | 50.48 | 51.03 | 50.12 | 50.93 | 94,555 | +0.88(+1.76%) |
Jun 27, 2017 | 50.45 | 50.87 | 49.80 | 50.05 | 124,058 | -0.46(-0.91%) |
Jun 26, 2017 | 50.92 | 51.13 | 50.45 | 50.51 | 136,275 | -0.24(-0.47%) |
Jun 23, 2017 | 50.62 | 50.95 | 50.39 | 50.74 | 133,219 | +0.19(+0.38%) |
Jun 22, 2017 | 50.52 | 50.74 | 50.09 | 50.55 | 88,674 | +0.08(+0.15%) |
Jun 21, 2017 | 51.03 | 51.30 | 50.30 | 50.48 | 126,569 | -0.45(-0.88%) |
Jun 20, 2017 | 51.42 | 51.80 | 50.81 | 50.93 | 114,626 | -0.65(-1.26%) |
Jun 19, 2017 | 51.83 | 52.07 | 51.24 | 51.58 | 141,796 | +0.00(+0.00%) |
Jun 16, 2017 | 51.67 | 52.50 | 51.24 | 51.58 | 345,704 | -0.50(-0.96%) |
Jun 15, 2017 | 51.70 | 52.54 | 51.70 | 52.07 | 117,875 | -0.49(-0.93%) |
Jun 14, 2017 | 53.19 | 53.88 | 52.24 | 52.56 | 117,111 | -0.41(-0.78%) |
Jun 13, 2017 | 53.32 | 53.50 | 52.55 | 52.97 | 134,499 | -0.14(-0.27%) |
Jun 12, 2017 | 53.57 | 54.13 | 52.86 | 53.12 | 149,580 | -0.54(-1.00%) |
Jun 09, 2017 | 54.32 | 54.76 | 53.04 | 53.65 | 151,889 | -0.37(-0.69%) |
Jun 08, 2017 | 53.15 | 54.14 | 52.80 | 54.03 | 136,404 | +1.00(+1.89%) |
Jun 07, 2017 | 53.18 | 53.70 | 52.76 | 53.02 | 99,420 | -0.05(-0.09%) |
Jun 06, 2017 | 53.03 | 53.51 | 52.63 | 53.07 | 121,567 | -0.12(-0.23%) |
Jun 05, 2017 | 52.97 | 53.45 | 52.33 | 53.19 | 110,220 | +0.27(+0.51%) |
Jun 02, 2017 | 52.29 | 54.07 | 52.19 | 52.93 | 350,460 | +0.72(+1.37%) |
Jun 01, 2017 | 50.30 | 52.34 | 49.76 | 52.21 | 564,505 | +1.59(+3.14%) |
May 31, 2017 | 50.75 | 51.14 | 50.06 | 50.62 | 193,369 | +0.08(+0.15%) |
May 30, 2017 | 50.56 | 50.94 | 50.44 | 50.54 | 97,502 | -0.21(-0.41%) |
May 26, 2017 | 50.38 | 51.04 | 50.14 | 50.75 | 110,400 | +0.29(+0.57%) |
May 25, 2017 | 50.68 | 50.98 | 50.42 | 50.47 | 94,159 | +0.06(+0.11%) |
May 24, 2017 | 50.39 | 50.62 | 49.77 | 50.41 | 134,549 | +0.07(+0.13%) |
May 23, 2017 | 50.95 | 51.07 | 50.25 | 50.34 | 100,721 | -0.34(-0.68%) |
May 22, 2017 | 50.60 | 51.01 | 50.19 | 50.69 | 142,448 | +0.33(+0.65%) |
May 19, 2017 | 50.14 | 50.81 | 50.05 | 50.36 | 152,471 | +0.37(+0.75%) |
May 18, 2017 | 50.52 | 50.88 | 49.97 | 49.99 | 200,586 | -0.68(-1.34%) |
May 17, 2017 | 52.10 | 51.82 | 50.55 | 50.67 | 197,930 | -1.43(-2.75%) |
May 16, 2017 | 51.88 | 52.20 | 51.45 | 52.10 | 111,361 | +0.25(+0.48%) |
May 15, 2017 | 51.93 | 52.23 | 51.52 | 51.86 | 135,105 | +0.31(+0.61%) |
May 12, 2017 | 51.89 | 52.05 | 51.30 | 51.54 | 243,280 | -0.50(-0.95%) |
May 11, 2017 | 52.68 | 52.80 | 51.71 | 52.04 | 125,476 | -0.89(-1.68%) |
May 10, 2017 | 52.43 | 53.10 | 52.40 | 52.92 | 91,406 | +0.41(+0.78%) |
May 09, 2017 | 52.38 | 52.83 | 52.15 | 52.51 | 125,449 | +0.16(+0.31%) |
May 08, 2017 | 52.26 | 52.44 | 51.81 | 52.35 | 172,588 | -0.05(-0.09%) |
May 05, 2017 | 52.62 | 52.76 | 51.90 | 52.40 | 142,274 | +0.13(+0.26%) |
May 04, 2017 | 53.11 | 53.28 | 52.16 | 52.27 | 189,092 | -0.82(-1.55%) |
May 03, 2017 | 53.56 | 54.11 | 52.69 | 53.09 | 225,196 | -1.03(-1.90%) |
May 02, 2017 | 54.46 | 55.59 | 53.66 | 54.12 | 265,057 | -0.49(-0.89%) |