Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.21 | 47.96 | 45.97 | 47.89 | 93,026 | +0.69(+1.46%) |
May 30, 2017 | 48.99 | 49.07 | 46.80 | 47.20 | 101,749 | -1.55(-3.18%) |
May 26, 2017 | 49.64 | 49.64 | 48.73 | 48.75 | 53,275 | -0.89(-1.80%) |
May 25, 2017 | 49.18 | 49.72 | 48.94 | 49.64 | 110,870 | +0.73(+1.50%) |
May 24, 2017 | 48.56 | 49.58 | 48.22 | 48.91 | 86,507 | +0.69(+1.43%) |
May 23, 2017 | 48.61 | 48.61 | 47.53 | 48.22 | 74,916 | -0.41(-0.84%) |
May 22, 2017 | 47.47 | 48.77 | 47.39 | 48.63 | 56,180 | +1.22(+2.57%) |
May 19, 2017 | 48.04 | 48.47 | 47.33 | 47.41 | 67,833 | -0.71(-1.48%) |
May 18, 2017 | 47.74 | 48.42 | 47.51 | 48.12 | 62,207 | +0.28(+0.59%) |
May 17, 2017 | 48.21 | 48.99 | 46.97 | 47.84 | 116,350 | -0.79(-1.62%) |
May 16, 2017 | 49.77 | 50.23 | 48.44 | 48.63 | 74,973 | -1.07(-2.16%) |
May 15, 2017 | 48.75 | 49.85 | 48.22 | 49.70 | 80,414 | +1.81(+3.78%) |
May 12, 2017 | 49.59 | 50.57 | 47.70 | 47.89 | 150,774 | -1.91(-3.84%) |
May 11, 2017 | 50.83 | 50.83 | 48.43 | 49.81 | 213,891 | -1.03(-2.02%) |
May 10, 2017 | 46.23 | 51.41 | 45.20 | 50.83 | 256,266 | +6.39(+14.38%) |
May 09, 2017 | 43.56 | 44.55 | 43.12 | 44.44 | 105,487 | +1.16(+2.68%) |
May 08, 2017 | 43.46 | 44.44 | 43.07 | 43.28 | 106,356 | -0.05(-0.11%) |
May 05, 2017 | 45.03 | 45.28 | 43.24 | 43.33 | 80,305 | -1.34(-3.01%) |
May 04, 2017 | 45.10 | 45.52 | 43.85 | 44.67 | 70,255 | -0.25(-0.56%) |
May 03, 2017 | 44.91 | 45.15 | 44.66 | 44.92 | 32,069 | -0.21(-0.46%) |
May 02, 2017 | 46.31 | 46.58 | 44.88 | 45.13 | 85,269 | -1.14(-2.46%) |
May 01, 2017 | 45.52 | 46.81 | 44.96 | 46.27 | 68,849 | +1.19(+2.63%) |
Apr 28, 2017 | 45.88 | 46.48 | 45.07 | 45.08 | 76,256 | -0.77(-1.67%) |
Apr 27, 2017 | 46.70 | 47.25 | 45.82 | 45.85 | 65,497 | -0.70(-1.49%) |
Apr 26, 2017 | 45.58 | 46.75 | 45.18 | 46.54 | 76,165 | +1.06(+2.33%) |
Apr 25, 2017 | 44.65 | 46.23 | 44.65 | 45.48 | 104,458 | +1.35(+3.06%) |
Apr 24, 2017 | 44.38 | 44.50 | 43.89 | 44.13 | 50,119 | +0.62(+1.43%) |
Apr 21, 2017 | 43.42 | 43.98 | 43.12 | 43.51 | 93,871 | +0.06(+0.13%) |
Apr 20, 2017 | 43.33 | 43.88 | 43.11 | 43.45 | 35,291 | +0.32(+0.73%) |
Apr 19, 2017 | 43.05 | 43.42 | 42.67 | 43.14 | 43,897 | +0.51(+1.20%) |
Apr 18, 2017 | 43.26 | 42.50 | 42.62 | 78,491 | -0.68(-1.57%) | |
Apr 17, 2017 | 43.08 | 43.41 | 42.68 | 43.30 | 105,223 | +0.52(+1.22%) |
Apr 13, 2017 | 43.51 | 43.56 | 42.68 | 42.78 | 28,915 | -0.92(-2.12%) |
Apr 12, 2017 | 44.68 | 44.68 | 43.39 | 43.71 | 50,143 | -0.99(-2.21%) |
Apr 11, 2017 | 43.16 | 44.72 | 43.16 | 44.69 | 94,811 | +1.45(+3.34%) |
Apr 10, 2017 | 43.45 | 44.19 | 42.99 | 43.25 | 65,130 | -0.15(-0.35%) |
Apr 07, 2017 | 43.47 | 44.03 | 43.23 | 43.40 | 36,078 | -0.29(-0.67%) |
Apr 06, 2017 | 43.45 | 44.07 | 42.79 | 43.69 | 109,892 | +0.07(+0.16%) |
Apr 05, 2017 | 45.25 | 45.67 | 43.58 | 43.62 | 90,900 | -1.22(-2.73%) |
Apr 04, 2017 | 45.11 | 45.71 | 44.50 | 44.84 | 43,467 | -0.36(-0.80%) |
Apr 03, 2017 | 45.08 | 45.47 | 44.60 | 45.21 | 31,233 | -0.28(-0.63%) |
Mar 31, 2017 | 45.94 | 46.35 | 45.37 | 45.49 | 59,653 | -0.55(-1.18%) |
Mar 30, 2017 | 44.96 | 46.32 | 44.94 | 46.04 | 37,546 | +1.10(+2.44%) |
Mar 29, 2017 | 45.40 | 45.65 | 44.77 | 44.94 | 44,840 | -0.77(-1.69%) |
Mar 28, 2017 | 44.12 | 45.80 | 43.92 | 45.71 | 41,706 | +1.51(+3.41%) |
Mar 27, 2017 | 43.75 | 44.27 | 42.88 | 44.20 | 35,045 | -0.33(-0.75%) |
Mar 24, 2017 | 44.80 | 45.07 | 44.23 | 44.54 | 28,335 | -0.11(-0.25%) |
Mar 23, 2017 | 44.69 | 45.26 | 44.26 | 44.65 | 55,620 | -0.22(-0.49%) |
Mar 22, 2017 | 44.17 | 45.06 | 43.17 | 44.87 | 103,008 | +0.38(+0.85%) |
Mar 21, 2017 | 46.84 | 47.70 | 44.45 | 44.49 | 80,956 | -2.09(-4.48%) |
Mar 20, 2017 | 48.64 | 48.64 | 46.40 | 46.57 | 62,913 | -2.08(-4.27%) |
Mar 17, 2017 | 48.60 | 48.79 | 47.55 | 48.65 | 63,894 | +0.04(+0.08%) |
Mar 16, 2017 | 48.84 | 48.98 | 48.38 | 48.61 | 37,725 | -0.06(-0.11%) |
Mar 15, 2017 | 47.81 | 48.87 | 47.73 | 48.67 | 67,811 | +0.87(+1.82%) |
Mar 14, 2017 | 47.72 | 47.92 | 47.16 | 47.80 | 34,274 | -0.05(-0.10%) |
Mar 13, 2017 | 47.86 | 48.18 | 47.69 | 47.84 | 45,060 | +0.07(+0.15%) |
Mar 10, 2017 | 48.31 | 48.64 | 47.57 | 47.77 | 72,899 | -0.14(-0.30%) |
Mar 09, 2017 | 45.17 | 50.50 | 44.88 | 47.91 | 178,439 | +4.49(+10.33%) |
Mar 08, 2017 | 44.19 | 44.42 | 43.37 | 43.43 | 52,253 | -0.23(-0.52%) |
Mar 07, 2017 | 44.00 | 44.29 | 43.65 | 43.66 | 28,376 | -0.46(-1.03%) |
Mar 06, 2017 | 44.09 | 44.39 | 43.50 | 44.11 | 31,492 | -0.37(-0.83%) |
Mar 03, 2017 | 44.79 | 44.79 | 44.11 | 44.48 | 38,773 | -0.13(-0.30%) |
Mar 02, 2017 | 45.84 | 46.07 | 44.54 | 44.61 | 31,737 | -1.42(-3.09%) |