Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.30 | 49.30 | 48.30 | 48.65 | 2,537 | +0.00(+0.00%) |
May 30, 2017 | 49.00 | 49.24 | 48.65 | 48.65 | 908 | -0.25(-0.51%) |
May 26, 2017 | 48.98 | 49.00 | 48.65 | 48.90 | 604 | +0.25(+0.52%) |
May 25, 2017 | 48.02 | 48.65 | 48.02 | 48.65 | 2,520 | +0.35(+0.72%) |
May 24, 2017 | 49.00 | 50.05 | 47.60 | 48.30 | 8,137 | +0.17(+0.36%) |
May 23, 2017 | 47.95 | 48.30 | 47.65 | 48.12 | 1,752 | +0.52(+1.10%) |
May 22, 2017 | 47.60 | 48.30 | 45.50 | 47.60 | 5,473 | -0.35(-0.73%) |
May 19, 2017 | 47.60 | 47.95 | 46.55 | 47.95 | 1,818 | +0.35(+0.74%) |
May 18, 2017 | 45.50 | 47.60 | 45.50 | 47.60 | 2,151 | +2.45(+5.43%) |
May 17, 2017 | 45.51 | 45.85 | 44.45 | 45.15 | 2,088 | -0.35(-0.77%) |
May 16, 2017 | 46.20 | 46.20 | 45.50 | 45.50 | 2,142 | -0.35(-0.76%) |
May 15, 2017 | 45.15 | 45.85 | 44.31 | 45.85 | 4,104 | +1.75(+3.97%) |
May 12, 2017 | 42.00 | 44.10 | 41.22 | 44.10 | 19,047 | +2.45(+5.88%) |
May 11, 2017 | 41.30 | 42.35 | 40.60 | 41.65 | 9,341 | +1.05(+2.59%) |
May 10, 2017 | 42.70 | 43.40 | 39.90 | 40.60 | 11,851 | -1.75(-4.13%) |
May 09, 2017 | 42.70 | 43.40 | 41.30 | 42.35 | 12,483 | -0.35(-0.82%) |
May 08, 2017 | 41.30 | 44.45 | 40.25 | 42.70 | 40,763 | +0.70(+1.67%) |
May 05, 2017 | 42.70 | 42.70 | 41.44 | 42.00 | 2,628 | -0.52(-1.23%) |
May 04, 2017 | 42.00 | 42.70 | 42.00 | 42.52 | 15,059 | +0.17(+0.41%) |
May 03, 2017 | 42.00 | 43.40 | 42.00 | 42.35 | 28,841 | +0.35(+0.83%) |
May 02, 2017 | 42.70 | 42.70 | 40.60 | 42.00 | 2,635 | -0.35(-0.83%) |
May 01, 2017 | 41.65 | 43.40 | 41.65 | 42.35 | 40,766 | +0.35(+0.83%) |
Apr 28, 2017 | 44.45 | 44.80 | 41.83 | 42.00 | 6,636 | -2.10(-4.76%) |
Apr 27, 2017 | 44.80 | 44.80 | 42.35 | 44.10 | 7,822 | -1.00(-2.21%) |
Apr 26, 2017 | 46.55 | 46.90 | 44.80 | 45.10 | 2,828 | -1.80(-3.84%) |
Apr 25, 2017 | 47.25 | 47.25 | 44.80 | 46.90 | 4,357 | +0.35(+0.75%) |
Apr 24, 2017 | 46.90 | 47.25 | 46.20 | 46.55 | 558 | +0.00(+0.00%) |
Apr 21, 2017 | 47.25 | 47.25 | 45.15 | 46.55 | 993 | -1.05(-2.21%) |
Apr 20, 2017 | 46.90 | 51.45 | 46.90 | 47.60 | 6,537 | +0.35(+0.74%) |
Apr 19, 2017 | 45.50 | 47.25 | 44.80 | 47.25 | 746 | -1.05(-2.17%) |
Apr 18, 2017 | 47.25 | 48.30 | 44.45 | 48.30 | 1,875 | -0.35(-0.72%) |
Apr 17, 2017 | 46.55 | 49.00 | 43.75 | 48.65 | 2,096 | +1.40(+2.96%) |
Apr 13, 2017 | 46.55 | 47.25 | 46.20 | 47.25 | 1,241 | +0.70(+1.50%) |
Apr 12, 2017 | 46.55 | 46.55 | 45.60 | 46.55 | 289 | +0.35(+0.76%) |
Apr 11, 2017 | 45.50 | 46.20 | 44.90 | 46.20 | 667 | +0.70(+1.54%) |
Apr 10, 2017 | 45.15 | 45.50 | 45.15 | 45.50 | 46 | +0.35(+0.78%) |
Apr 07, 2017 | 44.45 | 45.50 | 44.45 | 45.15 | 276 | +1.40(+3.20%) |
Apr 06, 2017 | 43.40 | 44.45 | 43.13 | 43.75 | 2,443 | -0.70(-1.57%) |
Apr 05, 2017 | 43.75 | 46.55 | 42.84 | 44.45 | 802 | +1.05(+2.42%) |
Apr 04, 2017 | 45.50 | 46.55 | 43.40 | 43.40 | 4,047 | -1.75(-3.88%) |
Apr 03, 2017 | 46.20 | 46.90 | 45.15 | 45.15 | 1,345 | -1.05(-2.27%) |
Mar 31, 2017 | 46.20 | 46.55 | 46.20 | 46.20 | 1,395 | +0.00(+0.00%) |
Mar 30, 2017 | 46.20 | 47.60 | 46.20 | 46.20 | 3,102 | -0.19(-0.40%) |
Mar 29, 2017 | 46.20 | 47.60 | 46.20 | 46.39 | 2,767 | +0.54(+1.17%) |
Mar 28, 2017 | 45.72 | 45.85 | 45.15 | 45.85 | 540 | +0.52(+1.16%) |
Mar 27, 2017 | 45.85 | 45.85 | 43.10 | 45.33 | 1,408 | +0.53(+1.17%) |
Mar 24, 2017 | 45.50 | 45.50 | 44.10 | 44.80 | 3,477 | -1.93(-4.12%) |
Mar 23, 2017 | 43.40 | 46.90 | 43.40 | 46.73 | 7,335 | +3.68(+8.54%) |
Mar 22, 2017 | 41.65 | 43.75 | 41.65 | 43.05 | 3,057 | +0.70(+1.65%) |
Mar 21, 2017 | 42.00 | 42.35 | 40.95 | 42.35 | 1,826 | +0.35(+0.83%) |
Mar 20, 2017 | 41.30 | 42.35 | 41.30 | 42.00 | 2,696 | +0.35(+0.84%) |
Mar 17, 2017 | 40.25 | 41.65 | 38.85 | 41.65 | 3,562 | +1.40(+3.48%) |
Mar 16, 2017 | 41.65 | 41.65 | 40.25 | 40.25 | 1,596 | -1.40(-3.36%) |
Mar 15, 2017 | 42.70 | 42.70 | 41.30 | 41.65 | 1,720 | -0.70(-1.65%) |
Mar 14, 2017 | 42.00 | 42.70 | 42.00 | 42.35 | 212 | +0.00(+0.00%) |
Mar 13, 2017 | 42.35 | 42.70 | 42.00 | 42.35 | 401 | -0.35(-0.82%) |
Mar 10, 2017 | 42.70 | 43.40 | 42.00 | 42.70 | 1,455 | +0.00(+0.00%) |
Mar 09, 2017 | 44.45 | 44.45 | 42.35 | 42.70 | 730 | -0.35(-0.81%) |
Mar 08, 2017 | 42.35 | 43.75 | 41.30 | 43.05 | 7,537 | +0.00(+0.00%) |
Mar 07, 2017 | 44.80 | 44.80 | 41.30 | 43.05 | 8,766 | -1.05(-2.38%) |
Mar 06, 2017 | 43.40 | 44.45 | 42.66 | 44.10 | 8,341 | +0.70(+1.61%) |
Mar 03, 2017 | 44.10 | 44.66 | 42.00 | 43.40 | 6,603 | -0.35(-0.80%) |
Mar 02, 2017 | 41.65 | 44.80 | 41.65 | 43.75 | 19,709 | +2.10(+5.04%) |