Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.81 | 44.10 | 41.64 | 42.80 | 42,575 | -2.00(-4.46%) |
May 30, 2017 | 43.00 | 45.36 | 42.86 | 44.80 | 22,000 | +1.37(+3.15%) |
May 26, 2017 | 43.79 | 44.87 | 42.98 | 43.43 | 24,726 | -0.82(-1.85%) |
May 25, 2017 | 44.49 | 46.00 | 43.60 | 44.25 | 28,989 | -0.04(-0.09%) |
May 24, 2017 | 45.00 | 45.64 | 44.03 | 44.29 | 29,754 | +0.12(+0.27%) |
May 23, 2017 | 44.25 | 45.45 | 43.75 | 44.17 | 43,582 | -0.28(-0.63%) |
May 22, 2017 | 44.10 | 47.20 | 43.41 | 44.45 | 33,814 | +0.42(+0.95%) |
May 19, 2017 | 44.50 | 45.49 | 43.24 | 44.03 | 19,380 | +0.83(+1.92%) |
May 18, 2017 | 43.01 | 45.22 | 41.84 | 43.20 | 18,997 | -0.41(-0.94%) |
May 17, 2017 | 44.93 | 45.00 | 42.90 | 43.61 | 18,172 | -0.64(-1.45%) |
May 16, 2017 | 42.01 | 46.30 | 42.01 | 44.25 | 43,579 | +0.25(+0.57%) |
May 15, 2017 | 45.00 | 45.00 | 43.45 | 44.00 | 50,488 | +0.20(+0.46%) |
May 12, 2017 | 42.63 | 44.08 | 42.63 | 43.80 | 51,900 | +0.85(+1.98%) |
May 11, 2017 | 44.00 | 44.40 | 42.20 | 42.95 | 54,588 | -0.65(-1.49%) |
May 10, 2017 | 45.00 | 45.00 | 42.03 | 43.60 | 23,748 | +0.90(+2.11%) |
May 09, 2017 | 43.46 | 43.83 | 41.80 | 42.70 | 26,833 | -1.35(-3.06%) |
May 08, 2017 | 42.62 | 44.71 | 42.62 | 44.05 | 27,807 | +1.98(+4.71%) |
May 05, 2017 | 38.99 | 42.67 | 37.80 | 42.07 | 18,805 | +3.17(+8.15%) |
May 04, 2017 | 42.39 | 44.90 | 38.23 | 38.90 | 27,974 | -1.80(-4.42%) |
May 03, 2017 | 39.04 | 40.88 | 38.75 | 40.70 | 40,568 | +1.44(+3.65%) |
May 02, 2017 | 39.32 | 41.40 | 38.47 | 39.27 | 24,502 | +0.27(+0.71%) |
May 01, 2017 | 40.08 | 40.41 | 38.83 | 38.99 | 38,445 | -0.60(-1.52%) |
Apr 28, 2017 | 40.03 | 42.78 | 38.91 | 39.59 | 29,345 | -0.36(-0.90%) |
Apr 27, 2017 | 41.39 | 41.39 | 39.00 | 39.95 | 464,370 | -1.55(-3.73%) |
Apr 26, 2017 | 42.31 | 42.83 | 41.28 | 41.50 | 13,131 | -0.92(-2.17%) |
Apr 25, 2017 | 42.64 | 42.99 | 41.42 | 42.42 | 18,637 | -0.22(-0.52%) |
Apr 24, 2017 | 44.16 | 46.40 | 42.22 | 42.64 | 18,752 | -0.11(-0.26%) |
Apr 21, 2017 | 42.80 | 47.02 | 41.87 | 42.75 | 16,256 | +0.00(+0.00%) |
Apr 20, 2017 | 45.00 | 45.20 | 42.56 | 42.75 | 83,949 | -2.24(-4.98%) |
Apr 19, 2017 | 46.70 | 46.80 | 44.39 | 44.99 | 13,878 | -1.51(-3.25%) |
Apr 18, 2017 | 46.62 | 46.85 | 45.89 | 46.50 | 14,833 | -0.49(-1.04%) |
Apr 17, 2017 | 45.45 | 47.99 | 45.45 | 46.99 | 8,423 | +0.03(+0.06%) |
Apr 13, 2017 | 46.92 | 49.55 | 46.59 | 46.96 | 11,931 | -0.02(-0.04%) |
Apr 12, 2017 | 50.00 | 50.00 | 46.81 | 46.98 | 18,038 | +0.08(+0.17%) |
Apr 11, 2017 | 48.10 | 48.10 | 45.67 | 46.90 | 9,439 | -1.35(-2.80%) |
Apr 10, 2017 | 48.52 | 49.23 | 48.00 | 48.25 | 39,974 | -0.58(-1.19%) |
Apr 07, 2017 | 46.25 | 48.85 | 46.25 | 48.83 | 8,568 | +2.33(+5.01%) |
Apr 06, 2017 | 46.44 | 47.35 | 44.17 | 46.50 | 14,793 | -0.50(-1.06%) |
Apr 05, 2017 | 46.50 | 48.32 | 46.50 | 47.00 | 60,431 | +0.50(+1.08%) |
Apr 04, 2017 | 45.82 | 46.88 | 45.82 | 46.50 | 12,924 | +0.31(+0.67%) |
Apr 03, 2017 | 45.25 | 46.66 | 45.25 | 46.19 | 4,778 | +0.94(+2.08%) |
Mar 31, 2017 | 45.14 | 46.00 | 43.02 | 45.25 | 30,444 | +0.81(+1.82%) |
Mar 30, 2017 | 45.07 | 45.94 | 43.76 | 44.44 | 9,555 | -0.51(-1.13%) |
Mar 29, 2017 | 43.96 | 45.89 | 43.96 | 44.95 | 7,333 | +0.99(+2.25%) |
Mar 28, 2017 | 44.45 | 44.83 | 43.75 | 43.96 | 12,834 | -0.04(-0.09%) |
Mar 27, 2017 | 42.50 | 45.00 | 42.50 | 44.00 | 3,483 | +1.30(+3.04%) |
Mar 24, 2017 | 42.20 | 42.70 | 42.20 | 42.70 | 14,008 | -0.03(-0.07%) |
Mar 23, 2017 | 42.80 | 42.80 | 41.86 | 42.73 | 1,973 | -0.27(-0.63%) |
Mar 22, 2017 | 43.81 | 45.48 | 41.40 | 43.00 | 18,155 | -1.00(-2.27%) |
Mar 21, 2017 | 45.12 | 46.94 | 42.40 | 44.00 | 22,078 | +0.41(+0.94%) |
Mar 20, 2017 | 45.00 | 46.40 | 43.46 | 43.59 | 17,607 | -1.21(-2.70%) |
Mar 17, 2017 | 47.80 | 48.48 | 42.50 | 44.80 | 105,725 | -3.04(-6.35%) |
Mar 16, 2017 | 48.44 | 48.44 | 46.40 | 47.84 | 26,308 | +2.24(+4.91%) |
Mar 15, 2017 | 44.75 | 45.60 | 44.50 | 45.60 | 38,406 | +1.66(+3.78%) |
Mar 14, 2017 | 43.95 | 44.65 | 43.70 | 43.94 | 19,520 | -0.09(-0.22%) |
Mar 13, 2017 | 46.30 | 47.20 | 43.40 | 44.03 | 32,946 | -3.24(-6.84%) |
Mar 10, 2017 | 47.90 | 48.54 | 44.14 | 47.27 | 15,658 | -0.42(-0.89%) |
Mar 09, 2017 | 49.00 | 49.00 | 47.50 | 47.70 | 13,185 | -1.30(-2.66%) |
Mar 08, 2017 | 48.77 | 50.00 | 48.69 | 49.00 | 9,816 | +0.33(+0.68%) |
Mar 07, 2017 | 49.00 | 49.00 | 48.67 | 48.67 | 1,506 | -0.33(-0.67%) |
Mar 06, 2017 | 49.95 | 49.95 | 48.99 | 49.00 | 2,300 | -0.08(-0.16%) |
Mar 03, 2017 | 49.30 | 49.30 | 48.79 | 49.08 | 3,854 | +0.26(+0.53%) |
Mar 02, 2017 | 49.00 | 49.40 | 48.60 | 48.82 | 5,930 | -0.18(-0.37%) |