Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 38.30 | 99 | -0.81(-2.07%) | |||
May 22, 2017 | 39.11 | 77 | -0.15(-0.38%) | |||
May 19, 2017 | 39.26 | 39.26 | 39.26 | 39.26 | 182 | -0.04(-0.10%) |
May 18, 2017 | 39.30 | 39.30 | 39.30 | 39.30 | 517 | +0.51(+1.31%) |
May 17, 2017 | 39.30 | 39.30 | 38.79 | 38.79 | 300 | -0.31(-0.79%) |
May 15, 2017 | 39.10 | 54 | +0.15(+0.39%) | |||
May 10, 2017 | 38.95 | 74 | -0.30(-0.76%) | |||
May 09, 2017 | 39.17 | 39.43 | 38.92 | 39.25 | 4,048 | +0.00(+0.00%) |
May 08, 2017 | 39.50 | 39.51 | 39.17 | 39.25 | 2,259 | +0.00(+0.00%) |
May 05, 2017 | 39.86 | 39.86 | 39.18 | 39.25 | 501 | +0.07(+0.18%) |
May 04, 2017 | 39.25 | 39.51 | 39.18 | 39.18 | 1,965 | -0.57(-1.43%) |
May 03, 2017 | 39.75 | 39.75 | 39.75 | 39.75 | 130 | +0.00(+0.00%) |
May 02, 2017 | 39.90 | 41.00 | 39.50 | 39.75 | 3,027 | -1.25(-3.05%) |
May 01, 2017 | 41.00 | 41.00 | 41.00 | 41.00 | 119 | -0.45(-1.09%) |
Apr 28, 2017 | 41.57 | 41.57 | 41.43 | 41.45 | 1,685 | +0.45(+1.10%) |
Apr 27, 2017 | 41.00 | 41.00 | 41.00 | 41.00 | 416 | -0.49(-1.19%) |
Apr 26, 2017 | 41.49 | 41.49 | 41.49 | 41.49 | 114 | +1.69(+4.25%) |
Apr 25, 2017 | 39.80 | 39.80 | 39.80 | 39.80 | 308 | +0.20(+0.51%) |
Apr 24, 2017 | 39.60 | 39.60 | 39.60 | 39.60 | 424 | -0.55(-1.37%) |
Apr 21, 2017 | 41.90 | 41.90 | 40.10 | 40.15 | 724 | +0.05(+0.12%) |
Apr 19, 2017 | 40.10 | 83 | +0.60(+1.52%) | |||
Apr 17, 2017 | 39.50 | 23 | -0.20(-0.50%) | |||
Apr 13, 2017 | 39.53 | 39.70 | 39.50 | 39.70 | 1,489 | +0.03(+0.07%) |
Apr 12, 2017 | 39.67 | 39.67 | 39.67 | 39.67 | 322 | -0.09(-0.22%) |
Apr 05, 2017 | 39.76 | 36 | +0.50(+1.28%) | |||
Apr 04, 2017 | 39.26 | 39.26 | 39.26 | 39.26 | 142 | -1.14(-2.82%) |
Apr 03, 2017 | 40.40 | 40.40 | 40.40 | 40.40 | 152 | +0.00(+0.00%) |
Mar 31, 2017 | 40.53 | 40.53 | 39.68 | 40.40 | 729 | -0.48(-1.17%) |
Mar 30, 2017 | 40.89 | 40.90 | 40.88 | 40.88 | 971 | +0.72(+1.79%) |
Mar 29, 2017 | 39.79 | 40.16 | 39.30 | 40.16 | 2,380 | +0.36(+0.90%) |
Mar 28, 2017 | 39.80 | 39.80 | 39.80 | 39.80 | 406 | -0.25(-0.62%) |
Mar 27, 2017 | 40.03 | 40.05 | 39.90 | 40.05 | 1,232 | -0.35(-0.87%) |
Mar 24, 2017 | 40.40 | 40.40 | 40.40 | 40.40 | 421 | -1.85(-4.38%) |
Mar 22, 2017 | 42.25 | 2 | +1.24(+3.02%) | |||
Mar 20, 2017 | 41.01 | 116 | -0.74(-1.77%) | |||
Mar 17, 2017 | 41.00 | 41.75 | 39.94 | 41.75 | 3,022 | +1.35(+3.34%) |
Mar 15, 2017 | 40.40 | 40.40 | 40.40 | 0 | -0.32(-0.79%) | |
Mar 13, 2017 | 40.72 | 233 | -0.48(-1.17%) | |||
Mar 10, 2017 | 41.20 | 41.20 | 41.20 | 41.20 | 581 | -1.05(-2.49%) |
Mar 09, 2017 | 42.45 | 42.45 | 42.25 | 42.25 | 1,738 | +1.02(+2.47%) |
Mar 08, 2017 | 41.16 | 41.23 | 41.16 | 41.23 | 405 | +0.12(+0.29%) |
Mar 07, 2017 | 39.18 | 43.70 | 39.18 | 41.11 | 11,175 | +1.12(+2.80%) |
Mar 06, 2017 | 39.99 | 40.00 | 39.96 | 39.99 | 2,133 | -0.73(-1.79%) |
Mar 03, 2017 | 40.72 | 40.72 | 40.72 | 40.72 | 258 | +0.82(+2.06%) |
Mar 02, 2017 | 39.80 | 40.80 | 39.80 | 39.90 | 2,536 | -0.97(-2.37%) |