Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.00 | 51.00 | 50.00 | 50.00 | 8,289 | +0.00(+0.00%) |
May 30, 2017 | 51.00 | 51.50 | 50.00 | 50.00 | 6,870 | -1.00(-1.96%) |
May 26, 2017 | 51.00 | 52.00 | 50.50 | 51.00 | 7,393 | +0.00(+0.00%) |
May 25, 2017 | 53.00 | 53.50 | 51.00 | 51.00 | 7,957 | -2.00(-3.77%) |
May 24, 2017 | 53.00 | 55.00 | 51.00 | 53.00 | 7,132 | +0.00(+0.00%) |
May 23, 2017 | 52.00 | 55.00 | 51.50 | 53.00 | 9,265 | +1.00(+1.92%) |
May 22, 2017 | 53.00 | 53.00 | 50.00 | 52.00 | 20,534 | -1.00(-1.89%) |
May 19, 2017 | 47.00 | 56.00 | 46.00 | 53.00 | 52,491 | +6.00(+12.77%) |
May 18, 2017 | 49.00 | 50.00 | 45.00 | 47.00 | 19,270 | -2.00(-4.08%) |
May 17, 2017 | 50.00 | 50.50 | 49.00 | 49.00 | 15,812 | -1.00(-2.00%) |
May 16, 2017 | 51.00 | 52.00 | 50.00 | 50.00 | 11,142 | -2.00(-3.85%) |
May 15, 2017 | 50.00 | 52.50 | 50.00 | 52.00 | 10,100 | +2.00(+4.00%) |
May 12, 2017 | 51.00 | 52.00 | 50.00 | 50.00 | 15,568 | -0.50(-0.99%) |
May 11, 2017 | 51.00 | 54.00 | 50.00 | 50.50 | 28,409 | -1.00(-1.94%) |
May 10, 2017 | 51.00 | 52.00 | 51.00 | 51.50 | 8,186 | -0.50(-0.96%) |
May 09, 2017 | 54.00 | 55.00 | 51.00 | 52.00 | 14,906 | -5.00(-8.77%) |
May 08, 2017 | 55.00 | 59.00 | 54.00 | 57.00 | 14,368 | +3.00(+5.56%) |
May 05, 2017 | 52.00 | 55.00 | 52.00 | 54.00 | 9,308 | +2.00(+3.85%) |
May 04, 2017 | 53.00 | 54.00 | 52.00 | 52.00 | 4,153 | -1.00(-1.89%) |
May 03, 2017 | 53.00 | 55.00 | 52.50 | 53.00 | 5,357 | +0.00(+0.00%) |
May 02, 2017 | 54.00 | 54.00 | 52.00 | 53.00 | 6,358 | +0.00(+0.00%) |
May 01, 2017 | 52.00 | 54.00 | 52.00 | 53.00 | 4,299 | +1.00(+1.92%) |
Apr 28, 2017 | 52.00 | 53.00 | 52.00 | 52.00 | 5,031 | +0.00(+0.00%) |
Apr 27, 2017 | 53.00 | 54.00 | 52.00 | 52.00 | 4,398 | +0.00(+0.00%) |
Apr 26, 2017 | 52.00 | 53.00 | 51.00 | 52.00 | 8,331 | +1.00(+1.96%) |
Apr 25, 2017 | 52.00 | 53.00 | 50.00 | 51.00 | 9,631 | -1.00(-1.92%) |
Apr 24, 2017 | 52.00 | 53.00 | 51.00 | 52.00 | 8,183 | +1.00(+1.96%) |
Apr 21, 2017 | 53.00 | 54.00 | 51.00 | 51.00 | 10,567 | -3.00(-5.56%) |
Apr 20, 2017 | 53.00 | 55.00 | 53.00 | 54.00 | 5,961 | +1.00(+1.89%) |
Apr 19, 2017 | 54.00 | 54.00 | 53.00 | 53.00 | 4,068 | -1.00(-1.85%) |
Apr 18, 2017 | 54.00 | 54.00 | 51.00 | 54.00 | 8,818 | -1.00(-1.82%) |
Apr 17, 2017 | 55.00 | 57.00 | 52.50 | 55.00 | 16,806 | +0.00(+0.00%) |
Apr 13, 2017 | 54.00 | 56.00 | 53.00 | 55.00 | 10,520 | +2.00(+3.77%) |
Apr 12, 2017 | 55.00 | 56.00 | 50.00 | 53.00 | 27,195 | -2.00(-3.64%) |
Apr 11, 2017 | 56.00 | 56.00 | 55.00 | 55.00 | 7,201 | +0.00(+0.00%) |
Apr 10, 2017 | 55.00 | 56.00 | 55.00 | 55.00 | 7,365 | +0.00(+0.00%) |
Apr 07, 2017 | 57.00 | 57.00 | 55.00 | 55.00 | 14,735 | -2.00(-3.51%) |
Apr 06, 2017 | 60.00 | 60.00 | 57.00 | 57.00 | 13,718 | -2.00(-3.39%) |
Apr 05, 2017 | 62.00 | 62.00 | 59.00 | 59.00 | 11,248 | -2.00(-3.28%) |
Apr 04, 2017 | 61.00 | 61.00 | 60.00 | 61.00 | 9,980 | +0.50(+0.83%) |
Apr 03, 2017 | 63.00 | 64.00 | 60.00 | 60.50 | 8,225 | -2.50(-3.97%) |
Mar 31, 2017 | 62.00 | 63.00 | 61.50 | 63.00 | 5,456 | +1.00(+1.61%) |
Mar 30, 2017 | 62.00 | 63.00 | 61.00 | 62.00 | 15,805 | +0.00(+0.00%) |
Mar 29, 2017 | 62.00 | 63.00 | 61.38 | 62.00 | 10,806 | +0.00(+0.00%) |
Mar 28, 2017 | 62.00 | 63.00 | 61.00 | 62.00 | 5,906 | +1.00(+1.64%) |
Mar 27, 2017 | 60.00 | 62.00 | 60.00 | 61.00 | 5,016 | -0.50(-0.81%) |
Mar 24, 2017 | 61.00 | 63.00 | 60.00 | 61.50 | 9,559 | +1.50(+2.50%) |
Mar 23, 2017 | 61.00 | 61.00 | 59.00 | 60.00 | 8,125 | -1.00(-1.64%) |
Mar 22, 2017 | 59.00 | 62.00 | 57.50 | 61.00 | 7,793 | +2.00(+3.39%) |
Mar 21, 2017 | 62.00 | 62.50 | 57.00 | 59.00 | 15,631 | -2.00(-3.28%) |
Mar 20, 2017 | 60.00 | 64.00 | 60.00 | 61.00 | 11,463 | +1.00(+1.67%) |
Mar 17, 2017 | 60.00 | 61.00 | 60.00 | 60.00 | 9,407 | -1.00(-1.64%) |
Mar 16, 2017 | 62.00 | 62.00 | 60.00 | 61.00 | 7,183 | +0.00(+0.00%) |
Mar 15, 2017 | 62.00 | 63.00 | 61.00 | 61.00 | 5,914 | -1.00(-1.61%) |
Mar 14, 2017 | 63.00 | 64.00 | 62.00 | 62.00 | 5,279 | -2.00(-3.12%) |
Mar 13, 2017 | 63.00 | 65.16 | 63.00 | 64.00 | 5,365 | +0.00(+0.00%) |
Mar 10, 2017 | 64.00 | 65.00 | 63.00 | 64.00 | 7,527 | +1.00(+1.59%) |
Mar 09, 2017 | 63.00 | 64.00 | 62.00 | 63.00 | 8,967 | +1.00(+1.61%) |
Mar 08, 2017 | 62.00 | 63.00 | 62.00 | 62.00 | 10,328 | -1.00(-1.59%) |
Mar 07, 2017 | 66.00 | 67.57 | 63.00 | 63.00 | 9,947 | -3.00(-4.55%) |
Mar 06, 2017 | 68.00 | 70.00 | 66.00 | 66.00 | 11,291 | -2.00(-2.94%) |
Mar 03, 2017 | 64.00 | 72.00 | 63.00 | 68.00 | 31,701 | +4.00(+6.25%) |
Mar 02, 2017 | 62.00 | 64.00 | 61.00 | 64.00 | 16,110 | +3.00(+4.92%) |