Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.40 | 46.05 | 44.65 | 45.05 | 775,120 | +0.00(+0.00%) |
Jul 28, 2017 | 48.40 | 49.50 | 43.30 | 45.05 | 1,546,678 | -3.15(-6.54%) |
Jul 27, 2017 | 49.80 | 50.10 | 47.35 | 48.20 | 355,819 | -1.30(-2.63%) |
Jul 26, 2017 | 49.75 | 50.20 | 49.20 | 49.50 | 306,466 | -0.20(-0.40%) |
Jul 25, 2017 | 49.60 | 50.00 | 49.40 | 49.70 | 413,239 | +0.05(+0.10%) |
Jul 24, 2017 | 49.35 | 49.80 | 49.15 | 49.65 | 261,697 | +0.35(+0.71%) |
Jul 21, 2017 | 50.60 | 50.60 | 49.15 | 49.30 | 398,770 | -1.20(-2.38%) |
Jul 20, 2017 | 51.50 | 50.40 | 50.50 | 594,528 | -1.10(-2.13%) | |
Jul 19, 2017 | 51.80 | 52.40 | 51.45 | 51.60 | 381,743 | -0.20(-0.39%) |
Jul 18, 2017 | 50.70 | 51.80 | 50.40 | 51.80 | 326,094 | +1.00(+1.97%) |
Jul 17, 2017 | 50.95 | 51.00 | 50.45 | 50.80 | 391,947 | -0.05(-0.10%) |
Jul 14, 2017 | 50.70 | 51.00 | 49.50 | 50.85 | 320,517 | +0.15(+0.30%) |
Jul 13, 2017 | 50.60 | 50.95 | 50.30 | 50.70 | 240,858 | +0.35(+0.70%) |
Jul 12, 2017 | 49.90 | 50.45 | 49.75 | 50.35 | 245,854 | +0.90(+1.82%) |
Jul 11, 2017 | 48.20 | 49.45 | 48.15 | 49.45 | 361,727 | +1.20(+2.49%) |
Jul 10, 2017 | 47.30 | 48.40 | 47.15 | 48.25 | 743,558 | +0.80(+1.69%) |
Jul 07, 2017 | 46.60 | 47.80 | 46.60 | 47.45 | 270,490 | +1.00(+2.15%) |
Jul 06, 2017 | 46.65 | 46.95 | 46.05 | 46.45 | 209,193 | -0.60(-1.28%) |
Jul 05, 2017 | 46.70 | 47.45 | 46.45 | 47.05 | 319,424 | +0.50(+1.07%) |
Jul 03, 2017 | 48.05 | 48.48 | 46.40 | 46.55 | 167,372 | -1.30(-2.72%) |
Jun 30, 2017 | 48.38 | 47.75 | 47.85 | 182,127 | -0.25(-0.52%) | |
Jun 29, 2017 | 49.40 | 49.55 | 47.62 | 48.10 | 252,913 | -1.30(-2.63%) |
Jun 28, 2017 | 48.75 | 49.60 | 48.20 | 49.40 | 269,900 | +0.95(+1.96%) |
Jun 27, 2017 | 48.85 | 49.10 | 48.38 | 48.45 | 235,921 | -0.55(-1.12%) |
Jun 26, 2017 | 49.70 | 49.90 | 48.90 | 49.00 | 294,765 | -0.40(-0.81%) |
Jun 23, 2017 | 49.55 | 49.55 | 48.90 | 49.40 | 927,715 | +0.00(+0.00%) |
Jun 22, 2017 | 48.90 | 49.85 | 48.60 | 49.40 | 369,027 | +0.55(+1.13%) |
Jun 21, 2017 | 48.55 | 49.15 | 48.45 | 48.85 | 151,753 | +0.50(+1.03%) |
Jun 20, 2017 | 48.85 | 49.05 | 48.10 | 48.35 | 229,899 | -0.35(-0.72%) |
Jun 19, 2017 | 48.50 | 49.00 | 48.35 | 48.70 | 194,992 | +0.45(+0.93%) |
Jun 16, 2017 | 47.65 | 48.55 | 47.55 | 48.25 | 723,801 | +0.15(+0.31%) |
Jun 15, 2017 | 48.30 | 48.30 | 47.20 | 48.10 | 508,090 | -0.60(-1.23%) |
Jun 14, 2017 | 49.50 | 49.50 | 48.05 | 48.70 | 178,740 | -0.70(-1.42%) |
Jun 13, 2017 | 49.00 | 49.40 | 48.60 | 49.40 | 211,439 | +0.75(+1.54%) |
Jun 12, 2017 | 49.10 | 49.23 | 47.15 | 48.65 | 367,336 | -0.50(-1.02%) |
Jun 09, 2017 | 51.35 | 51.57 | 48.45 | 49.15 | 327,645 | -2.05(-4.00%) |
Jun 08, 2017 | 51.15 | 51.45 | 50.25 | 51.20 | 216,116 | +0.05(+0.10%) |
Jun 07, 2017 | 51.20 | 51.75 | 50.70 | 51.15 | 352,697 | +0.35(+0.69%) |
Jun 06, 2017 | 50.20 | 50.90 | 49.90 | 50.80 | 314,134 | +0.50(+0.99%) |
Jun 05, 2017 | 50.65 | 50.85 | 50.15 | 50.30 | 197,943 | -0.30(-0.59%) |
Jun 02, 2017 | 50.60 | 51.15 | 50.20 | 50.60 | 315,138 | +0.00(+0.00%) |
Jun 01, 2017 | 50.00 | 50.65 | 49.55 | 50.60 | 510,832 | +1.20(+2.43%) |
May 31, 2017 | 49.50 | 49.90 | 48.70 | 49.40 | 434,481 | -0.10(-0.20%) |
May 30, 2017 | 50.60 | 50.85 | 49.40 | 49.50 | 284,945 | -1.20(-2.37%) |
May 26, 2017 | 50.65 | 51.25 | 50.25 | 50.70 | 343,661 | +0.00(+0.00%) |
May 25, 2017 | 49.85 | 50.95 | 49.50 | 50.70 | 578,307 | +0.85(+1.71%) |
May 24, 2017 | 49.70 | 50.18 | 49.05 | 49.85 | 615,700 | +0.25(+0.50%) |
May 23, 2017 | 48.00 | 49.80 | 47.45 | 49.60 | 537,542 | +1.80(+3.77%) |
May 22, 2017 | 47.45 | 48.48 | 46.23 | 47.80 | 334,475 | +0.35(+0.74%) |
May 19, 2017 | 47.65 | 47.90 | 46.75 | 47.45 | 372,191 | -0.20(-0.42%) |
May 18, 2017 | 47.70 | 48.20 | 47.10 | 47.65 | 373,862 | -0.30(-0.63%) |
May 17, 2017 | 48.55 | 49.00 | 47.95 | 47.95 | 443,760 | -1.15(-2.34%) |
May 16, 2017 | 48.85 | 49.15 | 48.65 | 49.10 | 360,555 | +0.10(+0.20%) |
May 15, 2017 | 48.50 | 49.25 | 48.50 | 49.00 | 559,639 | +1.15(+2.40%) |
May 12, 2017 | 47.50 | 48.10 | 47.10 | 47.85 | 342,366 | +0.40(+0.84%) |
May 11, 2017 | 47.75 | 48.15 | 46.80 | 47.45 | 353,532 | -0.35(-0.73%) |
May 10, 2017 | 47.65 | 48.00 | 47.25 | 47.80 | 507,846 | +0.05(+0.10%) |
May 09, 2017 | 47.55 | 47.99 | 47.12 | 47.75 | 482,928 | +0.20(+0.42%) |
May 08, 2017 | 46.50 | 47.80 | 46.45 | 47.55 | 557,881 | +0.30(+0.63%) |
May 05, 2017 | 47.00 | 48.67 | 46.05 | 47.25 | 1,468,225 | +2.40(+5.35%) |
May 04, 2017 | 44.40 | 45.35 | 44.10 | 44.85 | 535,874 | +0.55(+1.24%) |
May 03, 2017 | 44.20 | 44.65 | 43.70 | 44.30 | 272,737 | +0.05(+0.11%) |
May 02, 2017 | 44.45 | 44.75 | 44.00 | 44.25 | 348,356 | +0.00(+0.00%) |