Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.06 | 42.06 | 40.56 | 40.56 | 1,233 | -0.34(-0.83%) |
May 26, 2017 | 40.90 | 40.90 | 40.90 | 522 | -0.80(-1.92%) | |
May 25, 2017 | 41.90 | 41.90 | 41.70 | 41.70 | 1,796 | -0.86(-2.02%) |
May 24, 2017 | 41.62 | 42.56 | 41.50 | 42.56 | 1,171 | +1.39(+3.38%) |
May 22, 2017 | 41.17 | 41.17 | 41.17 | 2,133 | -1.24(-2.92%) | |
May 19, 2017 | 42.41 | 42.41 | 42.41 | 42.41 | 556 | +1.12(+2.71%) |
May 18, 2017 | 40.50 | 41.29 | 40.50 | 41.29 | 70,044 | -0.31(-0.75%) |
May 17, 2017 | 40.98 | 41.60 | 40.86 | 41.60 | 75,078 | +0.75(+1.84%) |
May 16, 2017 | 40.45 | 40.85 | 40.45 | 40.85 | 1,912 | +0.75(+1.87%) |
May 15, 2017 | 40.00 | 40.10 | 40.00 | 40.10 | 11,027 | +1.83(+4.78%) |
May 12, 2017 | 38.58 | 38.58 | 38.26 | 38.27 | 6,607 | -0.51(-1.32%) |
May 03, 2017 | 38.78 | 38.78 | 38.78 | 6 | -0.63(-1.60%) | |
May 02, 2017 | 39.41 | 39.41 | 39.41 | 39.41 | 100 | +0.05(+0.13%) |
Apr 28, 2017 | 39.36 | 39.36 | 39.36 | 0 | +1.83(+4.88%) | |
Apr 27, 2017 | 37.03 | 38.04 | 37.03 | 37.53 | 8,765 | +1.70(+4.74%) |
Apr 26, 2017 | 34.93 | 35.83 | 34.93 | 35.83 | 2,919 | +0.05(+0.14%) |
Apr 25, 2017 | 35.78 | 35.78 | 35.78 | 35.78 | 100 | +1.71(+5.02%) |
Apr 21, 2017 | 34.07 | 34.07 | 34.07 | 147 | -1.13(-3.21%) | |
Apr 17, 2017 | 35.20 | 35.20 | 35.20 | 15 | +0.08(+0.23%) | |
Apr 12, 2017 | 35.12 | 35.12 | 35.12 | 128 | -0.76(-2.12%) | |
Apr 11, 2017 | 35.88 | 35.88 | 35.88 | 35.88 | 266 | +0.39(+1.10%) |
Apr 10, 2017 | 35.49 | 35.49 | 35.49 | 35.49 | 283 | -3.60(-9.21%) |
Apr 06, 2017 | 39.09 | 39.09 | 39.09 | 103 | +0.09(+0.23%) | |
Apr 05, 2017 | 39.00 | 39.00 | 39.00 | 39.00 | 210 | +1.46(+3.89%) |
Apr 04, 2017 | 37.54 | 37.54 | 37.54 | 37.54 | 156 | -0.12(-0.32%) |
Apr 03, 2017 | 37.66 | 37.66 | 37.66 | 37.66 | 250 | +0.17(+0.45%) |
Mar 31, 2017 | 37.49 | 37.49 | 37.49 | 37.49 | 363 | -0.51(-1.34%) |
Mar 30, 2017 | 38.00 | 38.00 | 38.00 | 38.00 | 562 | +1.00(+2.70%) |
Mar 29, 2017 | 36.90 | 37.00 | 36.90 | 37.00 | 1,209 | +0.40(+1.09%) |
Mar 28, 2017 | 36.60 | 36.60 | 36.60 | 36.60 | 116 | -1.06(-2.81%) |
Mar 23, 2017 | 37.66 | 37.66 | 37.66 | 0 | +0.65(+1.76%) | |
Mar 22, 2017 | 37.01 | 37.01 | 37.01 | 37.01 | 147 | -0.89(-2.35%) |
Mar 21, 2017 | 37.71 | 37.90 | 37.71 | 37.90 | 2,692 | -0.50(-1.30%) |
Mar 17, 2017 | 38.40 | 38.40 | 38.40 | 7 | +1.59(+4.32%) | |
Mar 15, 2017 | 36.81 | 36.81 | 36.81 | 62 | +0.45(+1.24%) | |
Mar 14, 2017 | 36.36 | 36.36 | 36.36 | 36.36 | 315 | +2.03(+5.91%) |
Mar 09, 2017 | 34.33 | 34.33 | 34.33 | 0 | -0.98(-2.78%) | |
Mar 08, 2017 | 35.31 | 35.31 | 35.31 | 35.31 | 524 | -1.33(-3.63%) |