Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.48 | 47.49 | 47.44 | 47.45 | 626 | -0.14(-0.30%) |
May 30, 2017 | 47.50 | 47.59 | 47.50 | 47.59 | 451 | +0.07(+0.14%) |
May 26, 2017 | 47.57 | 47.67 | 47.47 | 47.53 | 2,432 | -0.25(-0.52%) |
May 25, 2017 | 47.77 | 47.77 | 47.77 | 47.77 | 382 | +0.15(+0.31%) |
May 24, 2017 | 47.82 | 47.82 | 47.62 | 47.63 | 710 | -0.50(-1.04%) |
May 23, 2017 | 48.13 | 48.13 | 48.13 | 48.13 | 308 | +0.01(+0.02%) |
May 22, 2017 | 48.12 | 48.12 | 48.12 | 48.12 | 287 | +0.01(+0.02%) |
May 19, 2017 | 48.01 | 48.12 | 47.82 | 48.11 | 2,348 | +0.78(+1.64%) |
May 18, 2017 | 47.33 | 47.33 | 47.33 | 47.33 | 456 | -0.06(-0.13%) |
May 17, 2017 | 47.43 | 47.79 | 47.40 | 47.40 | 1,797 | -0.66(-1.38%) |
May 16, 2017 | 48.06 | 48.06 | 48.06 | 48.06 | 154 | +0.02(+0.05%) |
May 15, 2017 | 47.92 | 48.18 | 47.92 | 48.04 | 1,581 | +0.37(+0.77%) |
May 12, 2017 | 47.66 | 47.66 | 47.66 | 47.67 | 836 | -0.37(-0.77%) |
May 10, 2017 | 48.04 | 2 | -0.11(-0.23%) | |||
May 08, 2017 | 48.15 | 179 | +0.08(+0.16%) | |||
May 04, 2017 | 48.07 | 108 | +0.12(+0.24%) | |||
May 03, 2017 | 47.90 | 47.95 | 47.90 | 47.95 | 622 | -0.12(-0.24%) |
May 01, 2017 | 48.07 | 4 | -0.07(-0.16%) | |||
Apr 28, 2017 | 48.15 | 48.15 | 48.15 | 48.15 | 313 | +0.21(+0.45%) |
Apr 27, 2017 | 48.00 | 48.00 | 47.93 | 47.93 | 351 | -0.32(-0.65%) |
Apr 26, 2017 | 48.04 | 48.25 | 47.81 | 48.25 | 737 | +0.01(+0.01%) |
Apr 25, 2017 | 48.11 | 48.31 | 48.11 | 48.24 | 1,161 | +0.28(+0.58%) |
Apr 24, 2017 | 47.69 | 47.96 | 47.69 | 47.96 | 773 | +0.91(+1.93%) |
Apr 20, 2017 | 47.05 | 47.05 | 47.05 | 0 | +0.46(+0.99%) | |
Apr 18, 2017 | 46.60 | 68 | +0.11(+0.23%) | |||
Apr 17, 2017 | 46.49 | 46.49 | 46.49 | 46.49 | 544 | +0.04(+0.08%) |
Apr 13, 2017 | 46.46 | 46.46 | 46.45 | 46.45 | 540 | -0.24(-0.51%) |
Apr 12, 2017 | 46.77 | 46.77 | 46.65 | 46.68 | 600 | -0.16(-0.34%) |
Apr 11, 2017 | 46.84 | 46.84 | 46.84 | 46.84 | 364 | +0.28(+0.61%) |
Apr 06, 2017 | 46.56 | 43 | -0.01(-0.01%) | |||
Apr 05, 2017 | 46.65 | 46.83 | 46.57 | 46.57 | 1,918 | +0.22(+0.48%) |
Apr 04, 2017 | 46.50 | 46.50 | 46.27 | 46.34 | 1,036 | -0.24(-0.52%) |
Apr 03, 2017 | 46.62 | 46.79 | 46.59 | 46.59 | 710 | -0.00(-0.01%) |
Mar 31, 2017 | 46.21 | 46.59 | 46.21 | 46.59 | 758 | +0.03(+0.07%) |
Mar 30, 2017 | 46.34 | 46.56 | 46.34 | 46.56 | 706 | +0.12(+0.25%) |
Mar 29, 2017 | 46.28 | 46.44 | 46.25 | 46.44 | 662 | -0.06(-0.12%) |
Mar 28, 2017 | 46.69 | 46.69 | 46.50 | 46.50 | 673 | +0.42(+0.92%) |
Mar 27, 2017 | 46.08 | 46.09 | 46.08 | 46.08 | 4,507 | -0.19(-0.42%) |
Mar 24, 2017 | 46.35 | 46.35 | 46.27 | 46.27 | 451 | -0.32(-0.68%) |
Mar 23, 2017 | 46.47 | 46.60 | 46.47 | 46.59 | 867 | +0.43(+0.94%) |
Mar 22, 2017 | 46.24 | 46.25 | 46.12 | 46.16 | 4,527 | -0.17(-0.37%) |
Mar 21, 2017 | 46.51 | 46.51 | 46.33 | 46.33 | 2,385 | -0.18(-0.39%) |
Mar 20, 2017 | 46.51 | 46.51 | 46.51 | 46.51 | 33 | +0.00(+0.00%) |
Mar 17, 2017 | 46.52 | 46.52 | 46.50 | 46.51 | 901 | -0.02(-0.04%) |
Mar 16, 2017 | 46.65 | 46.65 | 46.52 | 46.53 | 2,703 | +0.61(+1.33%) |
Mar 15, 2017 | 45.92 | 45.92 | 45.92 | 45.92 | 200 | +0.06(+0.14%) |
Mar 14, 2017 | 45.86 | 45.86 | 45.86 | 45.86 | 347 | -0.53(-1.15%) |
Mar 13, 2017 | 46.17 | 46.51 | 46.16 | 46.39 | 2,284 | +0.30(+0.66%) |
Mar 10, 2017 | 46.04 | 46.09 | 46.04 | 46.09 | 1,400 | +0.35(+0.77%) |
Mar 07, 2017 | 45.74 | 86 | -0.19(-0.41%) | |||
Mar 06, 2017 | 45.72 | 45.93 | 45.72 | 45.93 | 1,770 | +0.05(+0.12%) |
Mar 03, 2017 | 45.79 | 45.89 | 45.79 | 45.87 | 4,155 | +0.18(+0.39%) |
Mar 02, 2017 | 45.89 | 45.89 | 45.70 | 45.70 | 402 | -0.60(-1.29%) |