Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.17 | 45.17 | 43.06 | 44.21 | 9,114 | -1.15(-2.54%) |
May 30, 2017 | 44.76 | 45.36 | 42.95 | 45.36 | 8,343 | +1.20(+2.71%) |
May 26, 2017 | 45.08 | 45.75 | 44.16 | 44.16 | 4,465 | -0.45(-1.01%) |
May 25, 2017 | 44.95 | 46.05 | 44.14 | 44.61 | 8,874 | -0.64(-1.42%) |
May 24, 2017 | 44.14 | 47.62 | 44.14 | 45.26 | 11,800 | -0.70(-1.52%) |
May 23, 2017 | 45.50 | 45.96 | 44.66 | 45.96 | 8,083 | +0.27(+0.58%) |
May 22, 2017 | 45.25 | 46.62 | 43.98 | 45.69 | 16,741 | -0.20(-0.44%) |
May 19, 2017 | 44.77 | 46.74 | 44.38 | 45.89 | 16,667 | +0.76(+1.67%) |
May 18, 2017 | 45.59 | 46.13 | 43.88 | 45.14 | 4,023 | +1.81(+4.17%) |
May 17, 2017 | 42.83 | 44.20 | 42.69 | 43.33 | 4,410 | +0.87(+2.06%) |
May 16, 2017 | 42.00 | 42.64 | 41.88 | 42.46 | 1,639 | -0.27(-0.63%) |
May 15, 2017 | 42.64 | 43.79 | 42.26 | 42.73 | 1,857 | +0.86(+2.05%) |
May 12, 2017 | 43.70 | 43.70 | 41.87 | 41.87 | 2,548 | -1.57(-3.63%) |
May 11, 2017 | 44.29 | 46.79 | 42.16 | 43.44 | 3,389 | -0.49(-1.11%) |
May 10, 2017 | 45.39 | 47.63 | 43.89 | 43.93 | 2,894 | -1.47(-3.25%) |
May 09, 2017 | 45.40 | 45.43 | 45.40 | 45.41 | 1,181 | +0.33(+0.74%) |
May 08, 2017 | 45.56 | 45.56 | 45.08 | 45.08 | 910 | +0.69(+1.56%) |
May 05, 2017 | 49.27 | 49.27 | 44.18 | 44.38 | 7,742 | -5.13(-10.36%) |
May 04, 2017 | 48.81 | 49.74 | 48.81 | 49.51 | 986 | +1.42(+2.95%) |
May 03, 2017 | 48.54 | 49.04 | 48.10 | 48.10 | 2,391 | +0.29(+0.62%) |
May 02, 2017 | 47.23 | 47.80 | 47.23 | 47.80 | 802 | -0.53(-1.09%) |
May 01, 2017 | 47.85 | 48.33 | 47.85 | 48.33 | 1,083 | -0.42(-0.87%) |
Apr 28, 2017 | 48.05 | 48.75 | 48.05 | 48.75 | 1,677 | +0.30(+0.63%) |
Apr 27, 2017 | 48.45 | 48.45 | 48.45 | 48.45 | 1,061 | -0.98(-1.98%) |
Apr 26, 2017 | 48.81 | 50.47 | 46.77 | 49.42 | 2,910 | +0.15(+0.30%) |
Apr 25, 2017 | 48.53 | 49.27 | 47.32 | 49.27 | 1,849 | +0.55(+1.13%) |
Apr 24, 2017 | 48.49 | 48.72 | 48.26 | 48.72 | 2,400 | -1.19(-2.38%) |
Apr 21, 2017 | 48.35 | 49.91 | 47.73 | 49.91 | 5,276 | +1.89(+3.93%) |
Apr 20, 2017 | 47.94 | 48.35 | 47.94 | 48.02 | 3,840 | +0.06(+0.12%) |
Apr 19, 2017 | 48.07 | 48.17 | 47.97 | 47.97 | 1,612 | +0.24(+0.50%) |
Apr 18, 2017 | 48.35 | 48.35 | 46.33 | 47.73 | 2,158 | -0.35(-0.73%) |
Apr 17, 2017 | 47.97 | 48.09 | 46.45 | 48.08 | 1,489 | +1.45(+3.10%) |
Apr 13, 2017 | 46.43 | 46.63 | 46.43 | 46.63 | 1,248 | +0.07(+0.16%) |
Apr 12, 2017 | 46.56 | 46.56 | 46.56 | 46.56 | 761 | -1.24(-2.60%) |
Apr 11, 2017 | 47.80 | 47.80 | 47.80 | 47.80 | 695 | -0.54(-1.12%) |
Apr 10, 2017 | 48.55 | 48.55 | 48.22 | 48.34 | 1,527 | +0.98(+2.06%) |
Apr 07, 2017 | 47.97 | 48.45 | 47.37 | 47.37 | 1,480 | -0.25(-0.52%) |
Apr 06, 2017 | 48.78 | 48.81 | 46.60 | 47.62 | 5,329 | -0.28(-0.58%) |
Apr 05, 2017 | 48.52 | 49.41 | 47.89 | 47.89 | 2,688 | +0.80(+1.70%) |
Apr 04, 2017 | 45.81 | 48.12 | 45.81 | 47.09 | 3,921 | +1.13(+2.46%) |
Apr 03, 2017 | 47.11 | 47.99 | 45.59 | 45.96 | 3,315 | -2.07(-4.31%) |
Mar 31, 2017 | 46.05 | 48.35 | 46.05 | 48.03 | 4,498 | +2.39(+5.25%) |
Mar 30, 2017 | 45.31 | 46.05 | 44.76 | 45.64 | 6,713 | +0.54(+1.21%) |
Mar 29, 2017 | 44.95 | 45.73 | 44.03 | 45.09 | 2,242 | -0.22(-0.49%) |
Mar 28, 2017 | 45.49 | 45.49 | 44.90 | 45.31 | 3,341 | +0.00(+0.00%) |
Mar 27, 2017 | 45.85 | 45.85 | 44.39 | 45.31 | 1,228 | +0.18(+0.41%) |
Mar 24, 2017 | 44.28 | 45.71 | 43.73 | 45.13 | 1,141 | +0.72(+1.63%) |
Mar 23, 2017 | 44.32 | 44.49 | 42.86 | 44.41 | 5,378 | +0.06(+0.12%) |
Mar 22, 2017 | 44.19 | 44.35 | 44.19 | 44.35 | 1,166 | +0.03(+0.06%) |
Mar 21, 2017 | 45.79 | 45.79 | 44.32 | 44.32 | 963 | +0.05(+0.10%) |
Mar 20, 2017 | 42.52 | 45.71 | 42.52 | 44.28 | 22,793 | +1.85(+4.37%) |
Mar 17, 2017 | 42.03 | 42.83 | 41.31 | 42.42 | 8,391 | -0.21(-0.49%) |
Mar 16, 2017 | 41.28 | 42.67 | 41.28 | 42.64 | 3,234 | -0.17(-0.39%) |
Mar 15, 2017 | 42.62 | 42.86 | 42.62 | 42.80 | 2,362 | +0.16(+0.37%) |
Mar 14, 2017 | 41.33 | 42.64 | 41.33 | 42.64 | 1,227 | +1.31(+3.17%) |
Mar 13, 2017 | 41.22 | 42.44 | 41.22 | 41.33 | 9,853 | -0.17(-0.42%) |
Mar 10, 2017 | 41.32 | 44.67 | 41.32 | 41.51 | 14,090 | +0.05(+0.11%) |
Mar 09, 2017 | 40.82 | 41.83 | 40.82 | 41.46 | 3,326 | -0.03(-0.07%) |
Mar 08, 2017 | 41.88 | 41.91 | 41.29 | 41.49 | 4,260 | -0.43(-1.03%) |
Mar 07, 2017 | 42.39 | 42.39 | 41.51 | 41.92 | 1,625 | -0.57(-1.34%) |
Mar 06, 2017 | 42.12 | 42.68 | 42.12 | 42.49 | 2,085 | +0.39(+0.91%) |
Mar 03, 2017 | 42.63 | 42.69 | 41.23 | 42.10 | 4,409 | +0.69(+1.66%) |
Mar 02, 2017 | 42.44 | 42.44 | 41.42 | 41.42 | 10,489 | -0.97(-2.29%) |