Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2017 | 50.18 | 54.67 | 49.28 | 54.60 | 333,418 | +2.52(+4.84%) |
Apr 28, 2017 | 51.96 | 52.27 | 51.53 | 52.08 | 210,260 | +0.19(+0.37%) |
Apr 27, 2017 | 51.98 | 52.47 | 51.60 | 51.89 | 145,299 | +0.04(+0.07%) |
Apr 26, 2017 | 51.94 | 52.40 | 51.54 | 51.86 | 182,125 | -0.01(-0.02%) |
Apr 25, 2017 | 51.96 | 52.56 | 51.59 | 51.86 | 284,735 | -0.04(-0.07%) |
Apr 24, 2017 | 51.43 | 51.99 | 50.30 | 51.90 | 115,342 | +1.28(+2.53%) |
Apr 21, 2017 | 50.87 | 50.87 | 50.42 | 50.62 | 153,566 | -0.54(-1.06%) |
Apr 20, 2017 | 50.69 | 51.24 | 50.38 | 51.17 | 119,134 | +0.82(+1.63%) |
Apr 19, 2017 | 50.26 | 50.69 | 49.82 | 50.35 | 84,967 | +0.22(+0.44%) |
Apr 18, 2017 | 49.42 | 50.17 | 49.42 | 50.13 | 118,001 | +0.42(+0.84%) |
Apr 17, 2017 | 49.24 | 49.76 | 49.12 | 49.71 | 117,808 | +0.61(+1.24%) |
Apr 13, 2017 | 49.73 | 50.12 | 49.08 | 49.10 | 112,223 | -0.70(-1.40%) |
Apr 12, 2017 | 50.45 | 50.48 | 49.65 | 49.79 | 73,742 | -0.74(-1.47%) |
Apr 11, 2017 | 49.99 | 50.55 | 49.74 | 50.54 | 117,805 | +0.32(+0.65%) |
Apr 10, 2017 | 50.31 | 50.83 | 49.79 | 50.21 | 97,147 | -0.12(-0.25%) |
Apr 07, 2017 | 50.49 | 50.78 | 50.27 | 50.34 | 107,179 | -0.30(-0.58%) |
Apr 06, 2017 | 50.27 | 50.79 | 49.83 | 50.63 | 151,900 | +0.45(+0.89%) |
Apr 05, 2017 | 51.24 | 51.24 | 50.11 | 50.19 | 186,881 | -0.62(-1.22%) |
Apr 04, 2017 | 50.68 | 51.39 | 50.57 | 50.81 | 168,064 | -0.17(-0.34%) |
Apr 03, 2017 | 51.68 | 51.99 | 50.81 | 50.98 | 185,715 | -0.64(-1.24%) |
Mar 31, 2017 | 51.61 | 51.78 | 51.03 | 51.62 | 142,276 | +0.10(+0.20%) |
Mar 30, 2017 | 51.12 | 51.68 | 51.12 | 51.51 | 113,943 | +0.40(+0.78%) |
Mar 29, 2017 | 50.94 | 51.33 | 50.44 | 51.11 | 100,699 | +0.09(+0.17%) |
Mar 28, 2017 | 50.68 | 51.38 | 50.17 | 51.03 | 167,059 | +0.17(+0.34%) |
Mar 27, 2017 | 49.71 | 51.18 | 49.63 | 50.85 | 170,186 | +0.31(+0.60%) |
Mar 24, 2017 | 50.71 | 51.19 | 50.31 | 50.55 | 129,488 | +0.09(+0.17%) |
Mar 23, 2017 | 50.12 | 50.95 | 49.88 | 50.46 | 104,278 | +0.28(+0.55%) |
Mar 22, 2017 | 50.16 | 50.70 | 49.58 | 50.19 | 119,911 | +0.01(+0.02%) |
Mar 21, 2017 | 51.89 | 52.07 | 50.10 | 50.18 | 158,595 | -1.49(-2.88%) |
Mar 20, 2017 | 51.81 | 52.07 | 51.39 | 51.66 | 125,064 | -0.29(-0.55%) |
Mar 17, 2017 | 51.88 | 52.14 | 51.51 | 51.95 | 348,270 | -0.25(-0.48%) |
Mar 16, 2017 | 52.41 | 52.76 | 52.07 | 52.20 | 132,388 | -0.01(-0.02%) |
Mar 15, 2017 | 52.16 | 52.64 | 52.04 | 52.21 | 160,153 | +0.46(+0.88%) |
Mar 14, 2017 | 51.21 | 51.95 | 50.91 | 51.75 | 105,151 | +0.47(+0.91%) |
Mar 13, 2017 | 51.75 | 50.94 | 51.28 | 85,512 | -0.34(-0.67%) | |
Mar 10, 2017 | 50.94 | 51.66 | 50.67 | 51.63 | 149,490 | +0.96(+1.90%) |
Mar 09, 2017 | 50.27 | 50.98 | 50.24 | 50.66 | 111,717 | +0.27(+0.53%) |
Mar 08, 2017 | 50.57 | 51.03 | 49.85 | 50.40 | 119,047 | +0.05(+0.09%) |
Mar 07, 2017 | 50.51 | 50.87 | 50.10 | 50.35 | 147,450 | -0.14(-0.28%) |
Mar 06, 2017 | 50.58 | 50.77 | 50.16 | 50.49 | 172,361 | -0.64(-1.25%) |
Mar 03, 2017 | 51.51 | 51.66 | 50.94 | 51.13 | 120,530 | -0.48(-0.92%) |
Mar 02, 2017 | 51.71 | 51.97 | 51.43 | 51.61 | 187,229 | -0.29(-0.55%) |