Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.15 | 45.20 | 42.60 | 44.60 | 1,148,847 | -0.80(-1.76%) |
Jul 28, 2017 | 48.60 | 49.70 | 45.35 | 45.40 | 1,440,322 | -6.00(-11.67%) |
Jul 27, 2017 | 50.45 | 51.60 | 49.45 | 51.40 | 446,161 | +0.90(+1.78%) |
Jul 26, 2017 | 50.80 | 50.95 | 49.80 | 50.50 | 472,035 | +0.10(+0.20%) |
Jul 25, 2017 | 49.10 | 50.92 | 49.10 | 50.40 | 600,181 | +1.30(+2.65%) |
Jul 24, 2017 | 49.50 | 49.75 | 48.65 | 49.10 | 527,709 | -0.05(-0.10%) |
Jul 21, 2017 | 51.35 | 51.60 | 49.05 | 49.15 | 556,678 | -2.15(-4.19%) |
Jul 20, 2017 | 52.52 | 51.05 | 51.30 | 649,751 | -0.75(-1.44%) | |
Jul 19, 2017 | 50.45 | 52.15 | 50.35 | 52.05 | 460,854 | +1.55(+3.07%) |
Jul 18, 2017 | 50.95 | 51.20 | 49.95 | 50.50 | 423,929 | -0.30(-0.59%) |
Jul 17, 2017 | 50.45 | 51.45 | 50.45 | 50.80 | 394,338 | +0.10(+0.20%) |
Jul 14, 2017 | 49.90 | 51.00 | 49.80 | 50.70 | 470,592 | +0.90(+1.81%) |
Jul 13, 2017 | 49.25 | 49.85 | 48.45 | 49.80 | 581,872 | +0.55(+1.12%) |
Jul 12, 2017 | 50.55 | 50.95 | 48.85 | 49.25 | 460,003 | -0.55(-1.10%) |
Jul 11, 2017 | 49.25 | 50.00 | 48.50 | 49.80 | 602,257 | +0.60(+1.22%) |
Jul 10, 2017 | 47.40 | 49.60 | 47.15 | 49.20 | 628,990 | +1.55(+3.25%) |
Jul 07, 2017 | 47.40 | 47.75 | 46.60 | 47.65 | 748,848 | +0.25(+0.53%) |
Jul 06, 2017 | 48.70 | 49.05 | 47.35 | 47.40 | 1,575,204 | -1.20(-2.47%) |
Jul 05, 2017 | 50.75 | 50.75 | 48.30 | 48.60 | 650,573 | -2.35(-4.61%) |
Jul 03, 2017 | 49.10 | 51.30 | 49.10 | 50.95 | 304,261 | +2.15(+4.41%) |
Jun 30, 2017 | 49.25 | 49.60 | 48.55 | 48.80 | 698,134 | -0.25(-0.51%) |
Jun 29, 2017 | 48.45 | 49.45 | 48.35 | 49.05 | 752,355 | +0.70(+1.45%) |
Jun 28, 2017 | 49.05 | 49.45 | 48.15 | 48.35 | 952,793 | -0.70(-1.43%) |
Jun 27, 2017 | 49.50 | 50.70 | 48.90 | 49.05 | 818,213 | -0.15(-0.30%) |
Jun 26, 2017 | 48.75 | 49.55 | 48.15 | 49.20 | 742,182 | +0.55(+1.13%) |
Jun 23, 2017 | 48.70 | 49.30 | 47.75 | 48.65 | 3,965,551 | -0.15(-0.31%) |
Jun 22, 2017 | 49.20 | 49.70 | 48.75 | 48.80 | 609,990 | -0.30(-0.61%) |
Jun 21, 2017 | 50.25 | 50.25 | 48.25 | 49.10 | 749,863 | -1.35(-2.68%) |
Jun 20, 2017 | 50.25 | 50.60 | 48.80 | 50.45 | 886,027 | -0.75(-1.46%) |
Jun 19, 2017 | 50.95 | 51.23 | 50.23 | 51.20 | 676,757 | +0.40(+0.79%) |
Jun 16, 2017 | 50.35 | 51.00 | 49.95 | 50.80 | 1,010,734 | +0.60(+1.20%) |
Jun 15, 2017 | 50.25 | 51.20 | 50.15 | 50.20 | 587,706 | -0.90(-1.76%) |
Jun 14, 2017 | 53.15 | 53.40 | 50.20 | 51.10 | 733,280 | -2.30(-4.31%) |
Jun 13, 2017 | 52.95 | 53.75 | 52.60 | 53.40 | 739,400 | +0.80(+1.52%) |
Jun 12, 2017 | 51.55 | 53.10 | 51.55 | 52.60 | 768,888 | +0.95(+1.84%) |
Jun 09, 2017 | 50.80 | 52.45 | 50.50 | 51.65 | 801,170 | +0.85(+1.67%) |
Jun 08, 2017 | 50.35 | 51.85 | 50.05 | 50.80 | 517,764 | +0.25(+0.49%) |
Jun 07, 2017 | 51.40 | 51.70 | 49.45 | 50.55 | 710,595 | -0.95(-1.84%) |
Jun 06, 2017 | 51.20 | 51.79 | 50.50 | 51.50 | 542,439 | +0.15(+0.29%) |
Jun 05, 2017 | 50.30 | 51.85 | 50.00 | 51.35 | 522,779 | +0.85(+1.68%) |
Jun 02, 2017 | 49.85 | 50.83 | 49.30 | 50.50 | 306,525 | +0.15(+0.30%) |
Jun 01, 2017 | 49.75 | 51.00 | 49.30 | 50.35 | 609,476 | +0.75(+1.51%) |
May 31, 2017 | 49.40 | 50.00 | 48.60 | 49.60 | 639,894 | -0.05(-0.10%) |
May 30, 2017 | 50.05 | 50.35 | 49.60 | 49.65 | 301,182 | -0.60(-1.19%) |
May 26, 2017 | 50.05 | 50.45 | 49.83 | 50.25 | 269,996 | +0.20(+0.40%) |
May 25, 2017 | 52.70 | 52.95 | 49.88 | 50.05 | 376,315 | -2.55(-4.85%) |
May 24, 2017 | 52.90 | 53.15 | 52.20 | 52.60 | 302,490 | -0.30(-0.57%) |
May 23, 2017 | 53.35 | 53.45 | 52.70 | 52.90 | 223,472 | -0.35(-0.66%) |
May 22, 2017 | 53.85 | 54.25 | 53.20 | 53.25 | 304,287 | -0.30(-0.56%) |
May 19, 2017 | 53.10 | 54.15 | 52.70 | 53.55 | 583,076 | +0.70(+1.32%) |
May 18, 2017 | 51.95 | 53.10 | 51.95 | 52.85 | 415,634 | +0.45(+0.86%) |
May 17, 2017 | 52.90 | 53.00 | 52.05 | 52.40 | 520,704 | -0.50(-0.95%) |
May 16, 2017 | 52.60 | 52.98 | 52.10 | 52.90 | 387,647 | +0.60(+1.15%) |
May 15, 2017 | 52.80 | 53.20 | 51.75 | 52.30 | 333,953 | +0.65(+1.26%) |
May 12, 2017 | 52.35 | 52.40 | 51.35 | 51.65 | 323,035 | -0.80(-1.53%) |
May 11, 2017 | 52.55 | 53.00 | 52.10 | 52.45 | 334,315 | +0.35(+0.67%) |
May 10, 2017 | 52.10 | 52.75 | 52.10 | 52.10 | 452,098 | +0.45(+0.87%) |
May 09, 2017 | 52.30 | 52.30 | 51.05 | 51.65 | 373,857 | -0.60(-1.15%) |
May 08, 2017 | 52.15 | 52.85 | 51.95 | 52.25 | 432,009 | +0.20(+0.38%) |
May 05, 2017 | 50.45 | 52.05 | 50.20 | 52.05 | 526,197 | +1.95(+3.89%) |
May 04, 2017 | 50.25 | 50.35 | 49.15 | 50.10 | 517,714 | -0.65(-1.28%) |
May 03, 2017 | 50.35 | 51.10 | 50.15 | 50.75 | 535,049 | +0.35(+0.69%) |
May 02, 2017 | 49.90 | 50.60 | 49.70 | 50.40 | 636,275 | +0.50(+1.00%) |