Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.20 | 49.00 | 47.20 | 49.00 | 6,253 | +0.00(+0.00%) |
May 30, 2017 | 48.60 | 49.80 | 48.00 | 49.00 | 3,320 | +0.40(+0.82%) |
May 26, 2017 | 48.40 | 48.60 | 48.20 | 48.60 | 900 | +0.00(+0.00%) |
May 25, 2017 | 49.00 | 50.60 | 48.20 | 48.60 | 569 | -0.20(-0.41%) |
May 24, 2017 | 48.60 | 49.00 | 48.40 | 48.80 | 966 | +0.20(+0.41%) |
May 23, 2017 | 50.00 | 50.00 | 48.40 | 48.60 | 967 | -0.20(-0.41%) |
May 22, 2017 | 49.60 | 49.80 | 48.40 | 48.80 | 1,907 | -0.80(-1.61%) |
May 19, 2017 | 49.40 | 49.60 | 48.20 | 49.60 | 985 | +0.20(+0.40%) |
May 18, 2017 | 49.60 | 50.40 | 49.00 | 49.40 | 3,234 | -0.60(-1.20%) |
May 17, 2017 | 50.40 | 50.60 | 49.60 | 50.00 | 2,460 | +0.00(+0.00%) |
May 16, 2017 | 50.40 | 50.40 | 49.20 | 50.00 | 3,008 | -0.60(-1.19%) |
May 15, 2017 | 49.60 | 51.20 | 49.20 | 50.60 | 6,997 | +1.00(+2.02%) |
May 12, 2017 | 50.00 | 50.00 | 49.10 | 49.60 | 3,606 | -0.60(-1.20%) |
May 11, 2017 | 50.00 | 50.60 | 49.40 | 50.20 | 1,184 | +0.20(+0.40%) |
May 10, 2017 | 50.00 | 50.80 | 49.80 | 50.00 | 1,010 | -0.40(-0.79%) |
May 09, 2017 | 51.00 | 51.40 | 50.40 | 50.40 | 9,428 | -0.80(-1.56%) |
May 08, 2017 | 51.00 | 51.60 | 50.80 | 51.20 | 2,195 | +0.20(+0.39%) |
May 05, 2017 | 51.60 | 52.80 | 50.80 | 51.00 | 1,432 | -0.80(-1.54%) |
May 04, 2017 | 51.40 | 52.00 | 51.00 | 51.80 | 4,944 | +0.20(+0.39%) |
May 03, 2017 | 52.00 | 52.20 | 50.80 | 51.60 | 4,434 | -0.60(-1.15%) |
May 02, 2017 | 52.00 | 54.40 | 51.28 | 52.20 | 4,905 | +0.20(+0.38%) |
May 01, 2017 | 50.00 | 52.00 | 49.20 | 52.00 | 4,435 | +1.60(+3.17%) |
Apr 28, 2017 | 50.40 | 51.20 | 49.80 | 50.40 | 2,021 | +0.00(+0.00%) |
Apr 27, 2017 | 50.20 | 51.20 | 49.60 | 50.40 | 1,369 | -0.20(-0.40%) |
Apr 26, 2017 | 51.40 | 51.80 | 49.20 | 50.60 | 3,438 | -0.80(-1.56%) |
Apr 25, 2017 | 50.00 | 51.80 | 50.00 | 51.40 | 4,272 | +1.60(+3.21%) |
Apr 24, 2017 | 49.60 | 51.00 | 49.60 | 49.80 | 2,552 | +0.80(+1.63%) |
Apr 21, 2017 | 50.00 | 50.40 | 49.00 | 49.00 | 2,035 | -0.80(-1.61%) |
Apr 20, 2017 | 49.40 | 50.40 | 48.60 | 49.80 | 1,027 | +0.60(+1.22%) |
Apr 19, 2017 | 49.00 | 49.80 | 48.00 | 49.20 | 3,260 | +0.40(+0.82%) |
Apr 18, 2017 | 49.00 | 49.20 | 48.40 | 48.80 | 2,116 | -0.20(-0.41%) |
Apr 17, 2017 | 50.40 | 51.00 | 48.20 | 49.00 | 9,731 | -1.40(-2.78%) |
Apr 13, 2017 | 49.00 | 50.60 | 48.80 | 50.40 | 9,551 | +1.40(+2.86%) |
Apr 12, 2017 | 47.00 | 49.00 | 46.02 | 49.00 | 36,080 | +1.60(+3.38%) |
Apr 11, 2017 | 45.00 | 51.00 | 44.00 | 47.40 | 19,475 | -1.60(-3.27%) |
Apr 10, 2017 | 48.60 | 51.60 | 48.40 | 49.00 | 15,478 | +1.00(+2.08%) |
Apr 07, 2017 | 48.60 | 49.00 | 47.20 | 48.00 | 1,828 | -0.40(-0.83%) |
Apr 06, 2017 | 48.27 | 49.00 | 46.20 | 48.40 | 5,041 | +0.80(+1.68%) |
Apr 05, 2017 | 48.40 | 48.80 | 47.60 | 47.60 | 1,337 | -0.80(-1.65%) |
Apr 04, 2017 | 50.00 | 50.40 | 47.80 | 48.40 | 1,912 | -1.60(-3.20%) |
Apr 03, 2017 | 49.60 | 50.80 | 48.40 | 50.00 | 8,018 | +0.40(+0.81%) |
Mar 31, 2017 | 48.80 | 50.80 | 47.20 | 49.60 | 7,411 | +0.80(+1.64%) |
Mar 30, 2017 | 48.60 | 49.20 | 47.20 | 48.80 | 2,765 | +0.00(+0.00%) |
Mar 29, 2017 | 47.20 | 48.80 | 46.20 | 48.80 | 4,020 | +2.00(+4.27%) |
Mar 28, 2017 | 47.00 | 47.20 | 45.40 | 46.80 | 3,580 | -0.20(-0.43%) |
Mar 27, 2017 | 45.00 | 47.40 | 44.20 | 47.00 | 4,141 | +1.00(+2.17%) |
Mar 24, 2017 | 47.00 | 47.40 | 45.00 | 46.00 | 3,121 | -0.80(-1.71%) |
Mar 23, 2017 | 46.00 | 47.00 | 46.00 | 46.80 | 2,328 | +0.80(+1.74%) |
Mar 22, 2017 | 46.00 | 46.60 | 44.00 | 46.00 | 3,222 | +0.00(+0.00%) |
Mar 21, 2017 | 47.80 | 47.80 | 45.49 | 46.00 | 2,574 | -1.60(-3.36%) |
Mar 20, 2017 | 45.20 | 47.80 | 45.20 | 47.60 | 2,786 | +2.60(+5.78%) |
Mar 17, 2017 | 48.00 | 48.80 | 43.22 | 45.00 | 18,547 | -3.40(-7.02%) |
Mar 16, 2017 | 48.40 | 49.20 | 48.22 | 48.40 | 732 | +0.00(+0.00%) |
Mar 15, 2017 | 47.47 | 49.00 | 47.47 | 48.40 | 1,962 | +0.40(+0.83%) |
Mar 14, 2017 | 48.00 | 48.60 | 47.47 | 48.00 | 1,849 | -0.20(-0.41%) |
Mar 13, 2017 | 48.60 | 49.20 | 48.00 | 48.20 | 1,870 | -0.40(-0.82%) |
Mar 10, 2017 | 48.40 | 49.40 | 47.40 | 48.60 | 1,071 | +0.40(+0.83%) |
Mar 09, 2017 | 48.40 | 48.60 | 48.00 | 48.20 | 1,294 | -0.40(-0.82%) |
Mar 08, 2017 | 49.00 | 50.60 | 48.20 | 48.60 | 2,231 | -0.40(-0.82%) |
Mar 07, 2017 | 49.00 | 49.60 | 48.40 | 49.00 | 2,110 | -0.20(-0.41%) |
Mar 06, 2017 | 50.00 | 50.40 | 48.40 | 49.20 | 5,081 | -0.80(-1.60%) |
Mar 03, 2017 | 50.00 | 50.40 | 48.60 | 50.00 | 8,435 | +0.20(+0.40%) |
Mar 02, 2017 | 50.00 | 50.00 | 48.40 | 49.80 | 5,079 | -0.20(-0.40%) |