Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.43 | 50.08 | 48.74 | 49.86 | 47,989 | +0.62(+1.27%) |
May 30, 2017 | 49.38 | 49.58 | 48.79 | 49.23 | 33,186 | -0.35(-0.70%) |
May 26, 2017 | 49.83 | 50.08 | 49.38 | 49.58 | 43,860 | -0.40(-0.80%) |
May 25, 2017 | 50.53 | 50.93 | 49.83 | 49.98 | 31,274 | -0.20(-0.40%) |
May 24, 2017 | 50.38 | 50.83 | 49.97 | 50.18 | 38,233 | -0.15(-0.30%) |
May 23, 2017 | 50.53 | 50.53 | 49.68 | 50.33 | 62,074 | +0.05(+0.10%) |
May 22, 2017 | 49.68 | 50.33 | 49.04 | 50.28 | 53,082 | +0.75(+1.51%) |
May 19, 2017 | 49.23 | 49.83 | 48.84 | 49.53 | 63,211 | +0.55(+1.12%) |
May 18, 2017 | 49.38 | 49.78 | 48.94 | 48.99 | 69,704 | -0.55(-1.11%) |
May 17, 2017 | 50.83 | 51.08 | 49.48 | 49.53 | 90,081 | -2.04(-3.96%) |
May 16, 2017 | 51.78 | 51.83 | 51.28 | 51.58 | 90,454 | -0.15(-0.29%) |
May 15, 2017 | 51.58 | 52.47 | 51.58 | 51.73 | 63,831 | +0.45(+0.87%) |
May 12, 2017 | 51.38 | 52.03 | 51.03 | 51.28 | 101,820 | -0.35(-0.68%) |
May 11, 2017 | 51.08 | 51.88 | 50.83 | 51.63 | 67,873 | +0.20(+0.39%) |
May 10, 2017 | 51.08 | 51.78 | 50.98 | 51.43 | 55,529 | +0.15(+0.29%) |
May 09, 2017 | 51.08 | 51.45 | 50.51 | 51.28 | 68,767 | +0.10(+0.19%) |
May 08, 2017 | 51.48 | 51.98 | 50.78 | 51.18 | 57,650 | -0.45(-0.87%) |
May 05, 2017 | 51.13 | 51.68 | 50.28 | 51.63 | 76,071 | +0.77(+1.52%) |
May 04, 2017 | 50.33 | 51.08 | 49.73 | 50.85 | 77,261 | +0.57(+1.14%) |
May 03, 2017 | 50.83 | 51.03 | 50.13 | 50.28 | 92,647 | -0.95(-1.85%) |
May 02, 2017 | 51.58 | 52.03 | 50.83 | 51.23 | 133,909 | -0.35(-0.68%) |
May 01, 2017 | 47.84 | 51.63 | 47.84 | 51.58 | 171,277 | +4.58(+9.76%) |
Apr 28, 2017 | 47.14 | 48.84 | 46.49 | 46.99 | 116,875 | -1.30(-2.68%) |
Apr 27, 2017 | 48.59 | 49.23 | 48.04 | 48.29 | 83,461 | -0.25(-0.51%) |
Apr 26, 2017 | 48.39 | 48.79 | 48.24 | 48.54 | 121,067 | +0.10(+0.21%) |
Apr 25, 2017 | 47.99 | 48.86 | 47.99 | 48.44 | 71,677 | +0.85(+1.78%) |
Apr 24, 2017 | 46.94 | 47.79 | 46.56 | 47.59 | 57,513 | +1.40(+3.02%) |
Apr 21, 2017 | 46.15 | 46.59 | 46.00 | 46.19 | 116,789 | +0.15(+0.32%) |
Apr 20, 2017 | 46.39 | 46.64 | 45.65 | 46.05 | 83,887 | -0.15(-0.32%) |
Apr 19, 2017 | 46.39 | 46.70 | 46.00 | 46.19 | 55,352 | -0.15(-0.32%) |
Apr 18, 2017 | 45.50 | 46.39 | 45.40 | 46.34 | 51,180 | +0.60(+1.31%) |
Apr 17, 2017 | 45.00 | 45.75 | 45.00 | 45.75 | 51,001 | +0.80(+1.77%) |
Apr 13, 2017 | 46.00 | 46.05 | 44.80 | 44.95 | 48,002 | -1.00(-2.17%) |
Apr 12, 2017 | 46.49 | 46.59 | 45.80 | 45.95 | 70,422 | -0.65(-1.39%) |
Apr 11, 2017 | 46.24 | 46.64 | 45.70 | 46.59 | 70,247 | +0.15(+0.32%) |
Apr 10, 2017 | 46.19 | 46.74 | 46.00 | 46.44 | 82,376 | +0.35(+0.76%) |
Apr 07, 2017 | 45.85 | 46.39 | 45.70 | 46.10 | 80,760 | +0.10(+0.22%) |
Apr 06, 2017 | 45.15 | 46.19 | 44.80 | 46.00 | 84,559 | +0.85(+1.88%) |
Apr 05, 2017 | 45.55 | 46.10 | 45.15 | 45.15 | 60,408 | -0.35(-0.77%) |
Apr 04, 2017 | 45.50 | 46.00 | 45.10 | 45.50 | 45,944 | -0.10(-0.22%) |
Apr 03, 2017 | 46.74 | 46.99 | 45.60 | 45.60 | 74,097 | -1.10(-2.35%) |
Mar 31, 2017 | 45.75 | 46.89 | 45.75 | 46.69 | 118,024 | +0.75(+1.63%) |
Mar 30, 2017 | 46.19 | 46.44 | 45.65 | 45.95 | 101,821 | -0.15(-0.32%) |
Mar 29, 2017 | 45.80 | 46.29 | 45.35 | 46.10 | 119,858 | +0.15(+0.33%) |
Mar 28, 2017 | 46.10 | 46.19 | 45.70 | 45.95 | 113,566 | -0.30(-0.65%) |
Mar 27, 2017 | 46.10 | 46.54 | 45.80 | 46.24 | 54,680 | -0.45(-0.96%) |
Mar 24, 2017 | 46.84 | 47.39 | 46.34 | 46.69 | 62,177 | -0.05(-0.11%) |
Mar 23, 2017 | 46.44 | 47.19 | 46.15 | 46.74 | 71,592 | +0.25(+0.54%) |
Mar 22, 2017 | 46.24 | 46.99 | 46.05 | 46.49 | 70,446 | +0.25(+0.54%) |
Mar 21, 2017 | 48.44 | 48.44 | 46.19 | 46.24 | 82,040 | -2.04(-4.23%) |
Mar 20, 2017 | 49.83 | 49.83 | 48.24 | 48.29 | 59,066 | -1.64(-3.29%) |
Mar 17, 2017 | 48.84 | 50.23 | 48.54 | 49.93 | 250,207 | +0.85(+1.73%) |
Mar 16, 2017 | 48.44 | 49.13 | 44.80 | 49.09 | 79,419 | +0.75(+1.55%) |
Mar 15, 2017 | 48.24 | 48.64 | 47.69 | 48.34 | 94,515 | +0.25(+0.52%) |
Mar 14, 2017 | 47.54 | 48.24 | 46.84 | 48.09 | 84,269 | +0.50(+1.05%) |
Mar 13, 2017 | 48.34 | 48.54 | 47.49 | 47.59 | 107,696 | -0.85(-1.75%) |
Mar 10, 2017 | 48.09 | 48.49 | 47.64 | 48.44 | 53,046 | +0.65(+1.36%) |
Mar 09, 2017 | 48.19 | 48.24 | 47.54 | 47.79 | 57,362 | -0.35(-0.72%) |
Mar 08, 2017 | 48.54 | 48.60 | 47.94 | 48.14 | 58,531 | -0.35(-0.72%) |
Mar 07, 2017 | 48.54 | 49.48 | 47.96 | 48.49 | 57,639 | -0.25(-0.51%) |
Mar 06, 2017 | 49.48 | 49.48 | 48.69 | 48.74 | 48,839 | -1.15(-2.30%) |
Mar 03, 2017 | 50.53 | 50.78 | 49.68 | 49.88 | 47,367 | -0.80(-1.57%) |
Mar 02, 2017 | 51.33 | 51.43 | 50.58 | 50.68 | 40,913 | -0.80(-1.55%) |