Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.20 | 44.10 | 43.20 | 43.20 | 147 | -0.90(-2.04%) |
May 30, 2017 | 42.30 | 44.10 | 42.30 | 44.10 | 465 | +1.80(+4.26%) |
May 26, 2017 | 42.30 | 43.20 | 42.30 | 42.30 | 527 | +0.00(+0.00%) |
May 25, 2017 | 43.20 | 43.20 | 42.30 | 42.30 | 279 | -1.80(-4.08%) |
May 24, 2017 | 42.30 | 44.10 | 42.30 | 44.10 | 113 | +1.80(+4.26%) |
May 23, 2017 | 44.10 | 44.10 | 42.30 | 42.30 | 379 | -0.90(-2.08%) |
May 22, 2017 | 45.00 | 45.00 | 43.20 | 43.20 | 530 | -0.90(-2.04%) |
May 19, 2017 | 43.20 | 44.10 | 43.20 | 44.10 | 306 | +0.90(+2.08%) |
May 18, 2017 | 43.20 | 44.10 | 43.20 | 43.20 | 271 | +0.00(+0.00%) |
May 17, 2017 | 44.10 | 44.10 | 43.20 | 43.20 | 75 | +0.00(+0.00%) |
May 16, 2017 | 43.42 | 43.92 | 43.20 | 43.20 | 330 | -0.81(-1.84%) |
May 15, 2017 | 43.41 | 44.10 | 42.64 | 44.01 | 274 | +1.71(+4.04%) |
May 12, 2017 | 43.20 | 43.20 | 42.30 | 42.30 | 791 | -0.90(-2.08%) |
May 11, 2017 | 44.10 | 44.10 | 42.69 | 43.20 | 102 | +0.00(+0.00%) |
May 10, 2017 | 43.20 | 44.35 | 43.20 | 43.20 | 625 | +0.00(+0.00%) |
May 09, 2017 | 45.00 | 45.00 | 42.30 | 43.20 | 1,527 | -2.70(-5.88%) |
May 08, 2017 | 45.00 | 45.90 | 44.10 | 45.90 | 1,433 | +2.70(+6.25%) |
May 05, 2017 | 43.20 | 44.10 | 43.20 | 43.20 | 447 | -1.35(-3.03%) |
May 04, 2017 | 45.00 | 46.35 | 44.25 | 44.55 | 684 | -1.35(-2.94%) |
May 03, 2017 | 45.00 | 45.90 | 44.10 | 45.90 | 496 | +0.90(+2.00%) |
May 02, 2017 | 47.48 | 49.68 | 45.00 | 45.00 | 2,809 | -2.70(-5.66%) |
May 01, 2017 | 48.60 | 48.60 | 46.80 | 47.70 | 620 | +0.00(+0.00%) |
Apr 28, 2017 | 49.50 | 49.50 | 47.70 | 47.70 | 1,035 | -0.90(-1.85%) |
Apr 27, 2017 | 48.60 | 49.50 | 47.70 | 48.60 | 2,709 | +2.70(+5.88%) |
Apr 26, 2017 | 43.20 | 46.80 | 42.75 | 45.90 | 1,207 | +0.90(+2.00%) |
Apr 25, 2017 | 45.90 | 45.90 | 45.00 | 45.00 | 207 | -0.90(-1.96%) |
Apr 24, 2017 | 45.90 | 45.90 | 45.00 | 45.90 | 189 | -0.90(-1.92%) |
Apr 21, 2017 | 46.42 | 46.80 | 45.09 | 46.80 | 140 | +0.90(+1.96%) |
Apr 20, 2017 | 42.73 | 46.80 | 42.73 | 45.90 | 1,020 | +3.15(+7.37%) |
Apr 19, 2017 | 42.69 | 43.20 | 42.30 | 42.75 | 729 | +0.45(+1.06%) |
Apr 18, 2017 | 42.30 | 43.20 | 42.30 | 42.30 | 203 | +0.00(+0.00%) |
Apr 17, 2017 | 43.20 | 43.20 | 42.30 | 42.30 | 60 | -0.81(-1.88%) |
Apr 13, 2017 | 41.40 | 43.20 | 41.40 | 43.11 | 365 | +1.71(+4.13%) |
Apr 12, 2017 | 42.30 | 43.20 | 41.40 | 41.40 | 891 | -0.90(-2.13%) |
Apr 11, 2017 | 43.20 | 43.20 | 42.21 | 42.30 | 561 | -1.80(-4.08%) |
Apr 10, 2017 | 44.10 | 42.30 | 44.10 | 370 | +1.80(+4.26%) | |
Apr 07, 2017 | 43.20 | 44.10 | 42.30 | 42.30 | 2,082 | -1.80(-4.08%) |
Apr 06, 2017 | 43.20 | 44.10 | 42.30 | 44.10 | 687 | +1.80(+4.26%) |
Apr 05, 2017 | 45.00 | 45.00 | 42.30 | 42.30 | 1,376 | -1.80(-4.08%) |
Apr 04, 2017 | 43.20 | 45.00 | 43.20 | 44.10 | 1,030 | +0.90(+2.08%) |
Apr 03, 2017 | 45.90 | 45.90 | 43.20 | 43.20 | 1,717 | -2.70(-5.88%) |
Mar 31, 2017 | 45.00 | 46.80 | 42.30 | 45.90 | 2,837 | +0.00(+0.00%) |
Mar 30, 2017 | 46.80 | 47.70 | 45.90 | 45.90 | 927 | -0.90(-1.92%) |
Mar 29, 2017 | 46.40 | 46.80 | 45.00 | 46.80 | 336 | +0.90(+1.96%) |
Mar 28, 2017 | 47.70 | 47.70 | 45.00 | 45.90 | 898 | -0.45(-0.97%) |
Mar 27, 2017 | 46.80 | 47.70 | 45.90 | 46.35 | 2,440 | -1.35(-2.83%) |
Mar 24, 2017 | 45.90 | 48.60 | 44.76 | 47.70 | 2,128 | +2.70(+6.00%) |
Mar 23, 2017 | 43.20 | 45.00 | 43.20 | 45.00 | 525 | +0.90(+2.04%) |
Mar 22, 2017 | 45.90 | 45.90 | 43.20 | 44.10 | 280 | -0.90(-2.00%) |
Mar 21, 2017 | 45.90 | 45.90 | 43.20 | 45.00 | 969 | +0.90(+2.04%) |
Mar 20, 2017 | 46.80 | 47.70 | 43.20 | 44.10 | 1,504 | -2.70(-5.77%) |
Mar 17, 2017 | 47.70 | 47.70 | 45.41 | 46.80 | 3,697 | +0.90(+1.96%) |
Mar 16, 2017 | 45.00 | 46.80 | 45.00 | 45.90 | 1,793 | +0.90(+2.00%) |
Mar 15, 2017 | 42.30 | 46.35 | 42.30 | 45.00 | 3,195 | +2.70(+6.38%) |
Mar 14, 2017 | 44.10 | 45.00 | 42.30 | 42.30 | 4,148 | -1.80(-4.08%) |
Mar 13, 2017 | 45.00 | 46.80 | 43.20 | 44.10 | 2,190 | -0.90(-2.00%) |
Mar 10, 2017 | 45.90 | 46.80 | 44.10 | 45.00 | 4,724 | +0.00(+0.00%) |
Mar 09, 2017 | 45.90 | 46.80 | 45.00 | 45.00 | 6,752 | +0.45(+1.01%) |
Mar 08, 2017 | 43.20 | 45.90 | 42.30 | 44.55 | 11,168 | +1.35(+3.12%) |
Mar 07, 2017 | 45.90 | 45.90 | 43.20 | 43.20 | 1,997 | -2.70(-5.88%) |
Mar 06, 2017 | 46.80 | 46.80 | 45.00 | 45.90 | 989 | +0.00(+0.00%) |
Mar 03, 2017 | 46.22 | 47.38 | 45.90 | 45.90 | 983 | +0.00(+0.00%) |
Mar 02, 2017 | 45.90 | 46.80 | 45.00 | 45.90 | 1,575 | +0.00(+0.00%) |