Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 44.49 | 44.58 | 43.70 | 44.14 | 63,613 | -0.10(-0.22%) |
Jun 29, 2017 | 44.53 | 44.63 | 43.27 | 44.24 | 180,482 | -0.10(-0.22%) |
Jun 28, 2017 | 43.75 | 44.58 | 43.56 | 44.34 | 116,791 | +0.88(+2.03%) |
Jun 27, 2017 | 43.99 | 44.19 | 43.21 | 43.46 | 84,215 | -0.49(-1.12%) |
Jun 26, 2017 | 43.75 | 44.24 | 43.16 | 43.95 | 84,300 | +0.44(+1.01%) |
Jun 23, 2017 | 43.21 | 43.75 | 42.72 | 43.50 | 402,611 | +0.39(+0.91%) |
Jun 22, 2017 | 43.06 | 43.75 | 42.82 | 43.11 | 79,762 | +0.25(+0.57%) |
Jun 21, 2017 | 43.01 | 43.16 | 42.38 | 42.87 | 119,306 | -0.10(-0.23%) |
Jun 20, 2017 | 43.80 | 43.85 | 42.82 | 42.97 | 65,074 | -1.08(-2.45%) |
Jun 19, 2017 | 43.46 | 44.44 | 43.31 | 44.04 | 88,898 | +0.59(+1.35%) |
Jun 16, 2017 | 41.69 | 43.46 | 40.95 | 43.46 | 235,799 | +1.32(+3.14%) |
Jun 15, 2017 | 41.35 | 42.52 | 41.10 | 42.13 | 90,464 | +0.29(+0.70%) |
Jun 14, 2017 | 43.01 | 43.06 | 41.20 | 41.84 | 125,937 | -1.18(-2.74%) |
Jun 13, 2017 | 43.80 | 43.80 | 42.92 | 43.01 | 76,006 | -0.59(-1.35%) |
Jun 12, 2017 | 43.65 | 44.63 | 43.26 | 43.60 | 92,609 | +0.00(+0.00%) |
Jun 09, 2017 | 43.01 | 43.70 | 42.38 | 43.60 | 87,024 | +0.69(+1.60%) |
Jun 08, 2017 | 42.47 | 43.21 | 42.43 | 42.92 | 76,452 | +0.49(+1.16%) |
Jun 07, 2017 | 43.16 | 43.90 | 42.28 | 42.43 | 73,479 | -0.74(-1.70%) |
Jun 06, 2017 | 43.55 | 43.60 | 42.43 | 43.16 | 73,730 | -0.74(-1.68%) |
Jun 05, 2017 | 43.60 | 44.34 | 43.55 | 43.90 | 65,362 | +0.15(+0.34%) |
Jun 02, 2017 | 44.44 | 45.22 | 43.68 | 43.75 | 99,216 | -0.64(-1.44%) |
Jun 01, 2017 | 43.50 | 44.44 | 43.19 | 44.39 | 86,772 | +1.03(+2.38%) |
May 31, 2017 | 43.50 | 43.60 | 42.52 | 43.36 | 119,121 | -0.25(-0.56%) |
May 30, 2017 | 43.60 | 43.99 | 43.16 | 43.60 | 59,855 | +0.00(+0.00%) |
May 26, 2017 | 43.60 | 43.95 | 42.77 | 43.60 | 143,397 | +0.05(+0.11%) |
May 25, 2017 | 44.53 | 44.96 | 43.00 | 43.55 | 60,104 | -1.08(-2.42%) |
May 24, 2017 | 44.73 | 45.12 | 44.39 | 44.63 | 215,072 | -0.20(-0.44%) |
May 23, 2017 | 44.44 | 44.98 | 43.75 | 44.83 | 153,058 | +0.59(+1.33%) |
May 22, 2017 | 44.14 | 44.44 | 43.36 | 44.24 | 111,574 | +0.29(+0.67%) |
May 19, 2017 | 44.58 | 43.46 | 43.95 | 192,250 | -0.20(-0.44%) | |
May 18, 2017 | 41.15 | 44.12 | 40.46 | 44.14 | 405,798 | +4.95(+12.64%) |
May 17, 2017 | 39.38 | 39.53 | 38.60 | 39.19 | 167,106 | -0.20(-0.50%) |
May 16, 2017 | 40.32 | 40.46 | 38.89 | 39.38 | 138,888 | -1.03(-2.55%) |
May 15, 2017 | 39.48 | 41.00 | 39.43 | 40.41 | 115,965 | +1.57(+4.04%) |
May 12, 2017 | 39.34 | 39.48 | 38.55 | 38.84 | 176,197 | -0.74(-1.86%) |
May 11, 2017 | 40.86 | 41.22 | 39.48 | 39.58 | 198,774 | -1.52(-3.70%) |
May 10, 2017 | 40.86 | 41.30 | 40.27 | 41.10 | 113,304 | +0.20(+0.48%) |
May 09, 2017 | 41.10 | 41.27 | 40.17 | 40.91 | 164,263 | +0.00(+0.00%) |
May 08, 2017 | 41.54 | 42.08 | 40.56 | 40.91 | 216,112 | -0.25(-0.60%) |
May 05, 2017 | 40.71 | 41.54 | 39.53 | 41.15 | 231,136 | +0.54(+1.33%) |
May 04, 2017 | 41.35 | 41.69 | 39.45 | 40.61 | 425,673 | -1.32(-3.16%) |
May 03, 2017 | 47.72 | 48.70 | 39.97 | 41.94 | 581,352 | -10.01(-19.26%) |
May 02, 2017 | 51.79 | 52.23 | 50.96 | 51.94 | 137,470 | +0.15(+0.28%) |
May 01, 2017 | 50.86 | 51.94 | 50.13 | 51.79 | 100,363 | +1.13(+2.23%) |
Apr 28, 2017 | 50.96 | 51.74 | 50.62 | 50.67 | 102,407 | -0.34(-0.67%) |
Apr 27, 2017 | 49.59 | 51.06 | 49.34 | 51.01 | 112,262 | +1.62(+3.28%) |
Apr 26, 2017 | 49.29 | 50.08 | 49.24 | 49.39 | 95,981 | -0.05(-0.10%) |
Apr 25, 2017 | 49.24 | 50.08 | 49.00 | 49.44 | 83,767 | +0.44(+0.90%) |
Apr 24, 2017 | 48.56 | 49.19 | 48.56 | 49.00 | 121,099 | +1.03(+2.15%) |
Apr 21, 2017 | 48.65 | 48.65 | 47.77 | 47.97 | 105,282 | -0.78(-1.61%) |
Apr 20, 2017 | 47.97 | 48.80 | 47.77 | 48.75 | 148,933 | +0.88(+1.84%) |
Apr 19, 2017 | 47.67 | 48.11 | 47.08 | 47.87 | 106,831 | +0.34(+0.72%) |
Apr 18, 2017 | 47.43 | 48.16 | 47.18 | 47.53 | 81,858 | -0.15(-0.31%) |
Apr 17, 2017 | 47.13 | 48.21 | 47.08 | 47.67 | 81,192 | +0.88(+1.89%) |
Apr 13, 2017 | 49.05 | 49.39 | 46.57 | 46.79 | 170,186 | -2.35(-4.79%) |
Apr 12, 2017 | 50.67 | 50.67 | 49.14 | 49.14 | 111,720 | -1.47(-2.91%) |
Apr 11, 2017 | 50.57 | 51.06 | 50.13 | 50.62 | 110,523 | -0.10(-0.19%) |
Apr 10, 2017 | 50.17 | 51.06 | 49.88 | 50.71 | 103,194 | +0.59(+1.17%) |
Apr 07, 2017 | 50.71 | 51.16 | 50.08 | 50.13 | 170,505 | -0.74(-1.45%) |
Apr 06, 2017 | 50.42 | 50.91 | 50.13 | 50.86 | 99,275 | +0.54(+1.07%) |
Apr 05, 2017 | 50.57 | 51.45 | 49.83 | 50.32 | 88,005 | -0.10(-0.19%) |
Apr 04, 2017 | 50.03 | 50.81 | 49.83 | 50.42 | 61,157 | +0.34(+0.69%) |