Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.03 | 53.41 | 52.60 | 53.28 | 14,878 | +1.12(+2.15%) |
May 30, 2017 | 51.79 | 52.16 | 51.79 | 52.16 | 788 | -0.36(-0.69%) |
May 24, 2017 | 52.52 | 52.52 | 52.52 | 142 | -0.03(-0.06%) | |
May 23, 2017 | 52.53 | 52.55 | 52.45 | 52.55 | 349 | +0.65(+1.25%) |
May 22, 2017 | 51.85 | 51.90 | 51.85 | 51.90 | 662 | +0.95(+1.86%) |
May 19, 2017 | 50.91 | 50.95 | 50.91 | 50.95 | 416 | +0.86(+1.72%) |
May 18, 2017 | 50.09 | 50.09 | 50.09 | 50.09 | 280 | -0.31(-0.61%) |
May 17, 2017 | 50.24 | 50.40 | 50.24 | 50.40 | 1,793 | -0.69(-1.35%) |
May 16, 2017 | 50.81 | 51.09 | 50.70 | 51.09 | 14,027 | +0.36(+0.71%) |
May 15, 2017 | 50.57 | 50.73 | 50.50 | 50.73 | 4,438 | +0.75(+1.50%) |
May 12, 2017 | 49.76 | 49.98 | 49.76 | 49.98 | 901 | +0.86(+1.75%) |
May 10, 2017 | 49.12 | 49.12 | 49.12 | 84 | +1.52(+3.19%) | |
May 09, 2017 | 47.72 | 47.96 | 47.50 | 47.60 | 5,618 | +0.76(+1.62%) |
May 08, 2017 | 46.93 | 46.99 | 46.84 | 46.84 | 556 | -0.76(-1.60%) |
May 05, 2017 | 47.27 | 47.60 | 47.27 | 47.60 | 1,073 | +0.41(+0.87%) |
May 04, 2017 | 47.42 | 47.43 | 47.11 | 47.19 | 34,888 | +1.06(+2.30%) |
May 03, 2017 | 46.05 | 46.80 | 46.05 | 46.13 | 164,561 | -3.12(-6.34%) |
May 02, 2017 | 49.28 | 49.35 | 49.23 | 49.25 | 59,813 | -2.93(-5.62%) |
May 01, 2017 | 52.22 | 52.22 | 52.16 | 52.18 | 1,289 | +0.96(+1.87%) |
Apr 28, 2017 | 51.22 | 51.22 | 51.22 | 51.22 | 645 | -1.14(-2.18%) |
Apr 27, 2017 | 52.14 | 52.38 | 52.14 | 52.36 | 1,040 | +0.69(+1.34%) |
Apr 26, 2017 | 51.67 | 51.67 | 51.67 | 51.67 | 265 | -0.02(-0.04%) |
Apr 25, 2017 | 51.62 | 51.69 | 51.57 | 51.69 | 1,396 | +0.89(+1.76%) |
Apr 24, 2017 | 50.63 | 50.83 | 50.63 | 50.80 | 1,350 | +1.57(+3.18%) |
Apr 21, 2017 | 49.27 | 49.27 | 49.23 | 49.23 | 1,358 | +0.84(+1.74%) |
Apr 19, 2017 | 48.39 | 48.39 | 48.39 | 372 | -0.22(-0.45%) | |
Apr 18, 2017 | 48.61 | 48.61 | 48.61 | 48.61 | 641 | +0.62(+1.29%) |
Apr 17, 2017 | 47.99 | 47.99 | 47.99 | 47.99 | 307 | -0.43(-0.89%) |
Apr 13, 2017 | 48.42 | 48.42 | 48.42 | 48.42 | 449 | +0.07(+0.14%) |
Apr 12, 2017 | 48.40 | 48.52 | 48.35 | 48.35 | 27,979 | +0.08(+0.17%) |
Apr 11, 2017 | 48.27 | 48.27 | 48.27 | 48.27 | 1,254 | +0.17(+0.35%) |
Apr 10, 2017 | 48.10 | 48.10 | 48.10 | 48.10 | 502 | +0.33(+0.69%) |
Apr 07, 2017 | 47.76 | 47.77 | 47.73 | 47.77 | 1,108 | -0.05(-0.11%) |
Apr 06, 2017 | 48.04 | 48.07 | 47.82 | 47.82 | 595 | +0.32(+0.68%) |
Apr 05, 2017 | 47.53 | 47.69 | 47.49 | 47.50 | 7,936 | -0.10(-0.22%) |
Apr 04, 2017 | 47.37 | 47.60 | 47.37 | 47.60 | 1,173 | +1.00(+2.16%) |
Apr 03, 2017 | 46.60 | 46.60 | 46.60 | 46.60 | 2,001 | -0.18(-0.38%) |
Mar 31, 2017 | 46.54 | 46.78 | 46.54 | 46.78 | 1,913 | +0.19(+0.41%) |
Mar 30, 2017 | 46.75 | 47.10 | 46.59 | 46.59 | 7,500 | -0.02(-0.04%) |
Mar 29, 2017 | 46.53 | 46.62 | 46.53 | 46.61 | 1,067 | +0.09(+0.19%) |
Mar 28, 2017 | 46.52 | 46.52 | 46.52 | 46.52 | 578 | +0.20(+0.43%) |
Mar 27, 2017 | 46.39 | 46.39 | 46.32 | 46.32 | 600 | +0.21(+0.46%) |
Mar 24, 2017 | 46.11 | 46.11 | 46.11 | 46.11 | 607 | +0.39(+0.85%) |
Mar 23, 2017 | 45.72 | 45.72 | 45.72 | 45.72 | 574 | +0.50(+1.11%) |
Mar 22, 2017 | 45.11 | 45.22 | 45.11 | 45.22 | 3,569 | +0.70(+1.57%) |
Mar 21, 2017 | 44.69 | 44.70 | 44.51 | 44.52 | 11,860 | +0.06(+0.13%) |
Mar 20, 2017 | 44.57 | 44.57 | 44.43 | 44.46 | 958 | -0.06(-0.13%) |
Mar 17, 2017 | 44.46 | 44.52 | 44.46 | 44.52 | 729 | +0.65(+1.49%) |
Mar 16, 2017 | 43.77 | 43.87 | 43.77 | 43.87 | 776 | +0.59(+1.36%) |
Mar 15, 2017 | 43.28 | 43.28 | 43.28 | 43.28 | 392 | -0.14(-0.31%) |
Mar 14, 2017 | 43.42 | 43.57 | 43.42 | 43.42 | 1,136 | +0.57(+1.33%) |
Mar 13, 2017 | 42.82 | 42.99 | 42.81 | 42.84 | 1,968 | +0.61(+1.44%) |
Mar 10, 2017 | 42.15 | 42.24 | 42.15 | 42.24 | 903 | +0.63(+1.51%) |
Mar 09, 2017 | 41.64 | 41.64 | 41.61 | 41.61 | 3,090 | +0.34(+0.82%) |
Mar 08, 2017 | 41.29 | 41.29 | 41.27 | 41.27 | 1,553 | -0.30(-0.72%) |
Mar 07, 2017 | 41.50 | 41.57 | 41.44 | 41.57 | 7,477 | +0.15(+0.36%) |
Mar 06, 2017 | 41.61 | 41.66 | 41.35 | 41.42 | 15,326 | -0.53(-1.26%) |
Mar 03, 2017 | 41.59 | 42.07 | 41.59 | 41.95 | 3,684 | +0.35(+0.85%) |
Mar 02, 2017 | 41.54 | 41.72 | 41.54 | 41.60 | 3,279 | +0.03(+0.07%) |