Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.95 | 47.95 | 47.73 | 47.73 | 969 | +0.31(+0.66%) |
May 30, 2017 | 47.66 | 47.66 | 47.41 | 47.42 | 2,361 | -0.40(-0.83%) |
May 26, 2017 | 47.74 | 48.66 | 47.32 | 47.82 | 2,492 | -0.34(-0.71%) |
May 25, 2017 | 48.49 | 48.51 | 47.93 | 48.16 | 4,029 | -0.01(-0.02%) |
May 24, 2017 | 48.22 | 48.22 | 47.73 | 48.17 | 1,822 | -0.25(-0.52%) |
May 23, 2017 | 49.30 | 48.79 | 48.26 | 48.42 | 7,987 | +0.21(+0.43%) |
May 22, 2017 | 48.03 | 49.54 | 48.03 | 48.21 | 6,518 | -0.06(-0.12%) |
May 19, 2017 | 47.57 | 48.54 | 47.57 | 48.27 | 902 | +1.36(+2.89%) |
May 18, 2017 | 46.35 | 47.21 | 46.35 | 46.92 | 3,740 | +0.28(+0.60%) |
May 17, 2017 | 47.73 | 48.79 | 46.51 | 46.64 | 5,708 | -1.30(-2.70%) |
May 16, 2017 | 47.48 | 48.76 | 47.48 | 47.93 | 5,909 | +0.76(+1.62%) |
May 15, 2017 | 46.65 | 47.39 | 46.65 | 47.17 | 5,229 | +0.73(+1.57%) |
May 12, 2017 | 46.19 | 46.44 | 46.19 | 46.44 | 1,182 | +0.70(+1.53%) |
May 11, 2017 | 46.54 | 46.54 | 45.18 | 45.74 | 2,580 | -0.82(-1.76%) |
May 10, 2017 | 46.92 | 46.92 | 45.87 | 46.56 | 8,010 | +0.58(+1.26%) |
May 09, 2017 | 46.79 | 46.79 | 45.98 | 45.98 | 1,593 | -0.70(-1.49%) |
May 08, 2017 | 47.97 | 47.97 | 46.68 | 46.68 | 1,790 | -0.30(-0.63%) |
May 05, 2017 | 46.45 | 47.29 | 46.45 | 46.97 | 7,261 | +0.53(+1.13%) |
May 04, 2017 | 45.92 | 46.45 | 45.56 | 46.45 | 1,530 | +1.88(+4.21%) |
May 03, 2017 | 45.44 | 45.44 | 44.39 | 44.57 | 4,209 | +0.05(+0.11%) |
May 02, 2017 | 44.10 | 44.53 | 44.10 | 44.53 | 3,046 | +0.52(+1.17%) |
May 01, 2017 | 44.01 | 44.01 | 44.01 | 44.01 | 266 | -0.04(-0.09%) |
Apr 28, 2017 | 44.06 | 44.06 | 44.05 | 44.05 | 298 | -0.26(-0.59%) |
Apr 27, 2017 | 44.54 | 44.54 | 44.10 | 44.31 | 3,263 | -0.11(-0.26%) |
Apr 26, 2017 | 44.09 | 44.42 | 44.09 | 44.42 | 905 | +0.29(+0.66%) |
Apr 25, 2017 | 43.87 | 44.76 | 43.63 | 44.13 | 9,196 | +1.03(+2.40%) |
Apr 24, 2017 | 42.49 | 43.18 | 42.49 | 43.10 | 3,019 | +2.98(+7.43%) |
Apr 21, 2017 | 40.19 | 40.19 | 40.12 | 40.12 | 301 | -0.34(-0.84%) |
Apr 20, 2017 | 40.37 | 40.46 | 40.37 | 40.46 | 581 | +0.35(+0.87%) |
Apr 19, 2017 | 39.87 | 40.11 | 39.87 | 40.11 | 506 | +0.09(+0.22%) |
Apr 18, 2017 | 40.02 | 40.02 | 40.02 | 40.02 | 213 | -0.05(-0.12%) |
Apr 11, 2017 | 40.07 | 27 | +0.16(+0.41%) | |||
Apr 10, 2017 | 39.88 | 39.97 | 39.81 | 39.90 | 744 | -0.24(-0.60%) |
Apr 07, 2017 | 39.90 | 40.14 | 39.90 | 40.14 | 1,419 | -0.23(-0.58%) |
Apr 05, 2017 | 40.38 | 107 | +0.08(+0.19%) | |||
Apr 03, 2017 | 40.30 | 40.30 | 40.30 | 0 | -0.45(-1.10%) | |
Mar 31, 2017 | 40.35 | 40.81 | 40.35 | 40.75 | 1,143 | +0.67(+1.68%) |
Mar 29, 2017 | 40.08 | 27 | -0.46(-1.13%) | |||
Mar 28, 2017 | 40.74 | 40.83 | 40.52 | 40.54 | 4,446 | +0.36(+0.89%) |
Mar 27, 2017 | 40.18 | 40.18 | 40.18 | 40.18 | 143 | -0.06(-0.14%) |
Mar 24, 2017 | 40.41 | 40.41 | 40.23 | 40.24 | 641 | +0.69(+1.76%) |
Mar 22, 2017 | 39.54 | 39.54 | 39.54 | 0 | -0.37(-0.92%) | |
Mar 21, 2017 | 40.93 | 40.93 | 39.91 | 39.91 | 3,984 | -0.47(-1.16%) |
Mar 20, 2017 | 40.43 | 40.43 | 40.32 | 40.38 | 918 | +0.17(+0.42%) |
Mar 17, 2017 | 40.35 | 40.35 | 39.62 | 40.21 | 1,355 | +0.29(+0.73%) |
Mar 16, 2017 | 39.97 | 40.08 | 39.64 | 39.92 | 4,209 | +0.51(+1.29%) |
Mar 15, 2017 | 38.34 | 39.41 | 38.34 | 39.41 | 674 | +1.00(+2.61%) |
Mar 14, 2017 | 38.41 | 38.41 | 38.41 | 38.41 | 221 | -0.52(-1.33%) |
Mar 13, 2017 | 38.94 | 38.94 | 38.92 | 38.92 | 758 | +0.45(+1.17%) |
Mar 10, 2017 | 38.20 | 38.47 | 38.20 | 38.47 | 1,569 | +0.41(+1.08%) |
Mar 09, 2017 | 37.43 | 38.06 | 37.43 | 38.06 | 647 | +0.57(+1.53%) |
Mar 08, 2017 | 37.53 | 37.73 | 37.49 | 37.49 | 2,625 | -0.16(-0.42%) |
Mar 07, 2017 | 37.70 | 37.70 | 37.48 | 37.65 | 3,051 | -0.31(-0.82%) |
Mar 06, 2017 | 37.96 | 37.96 | 37.96 | 37.96 | 235 | -0.20(-0.51%) |
Mar 03, 2017 | 37.99 | 38.15 | 37.99 | 38.15 | 298 | +0.09(+0.24%) |
Mar 02, 2017 | 38.00 | 38.06 | 37.94 | 38.06 | 2,717 | -0.21(-0.54%) |