Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.35 | 47.82 | 47.35 | 47.59 | 72,683 | +0.42(+0.88%) |
May 30, 2017 | 47.02 | 47.37 | 47.02 | 47.17 | 146,157 | -0.84(-1.74%) |
May 26, 2017 | 47.83 | 48.02 | 47.71 | 48.01 | 41,405 | -0.20(-0.41%) |
May 25, 2017 | 47.84 | 48.21 | 47.61 | 48.21 | 73,069 | +0.24(+0.50%) |
May 24, 2017 | 47.89 | 48.08 | 47.85 | 47.97 | 97,020 | -0.13(-0.27%) |
May 23, 2017 | 48.47 | 48.47 | 48.08 | 48.10 | 77,174 | -0.92(-1.88%) |
May 22, 2017 | 49.05 | 49.23 | 48.91 | 49.02 | 69,207 | +0.33(+0.68%) |
May 19, 2017 | 48.05 | 48.74 | 48.05 | 48.69 | 35,108 | +0.77(+1.61%) |
May 18, 2017 | 47.53 | 48.43 | 47.45 | 47.92 | 42,907 | -0.41(-0.84%) |
May 17, 2017 | 48.50 | 48.65 | 48.33 | 48.33 | 53,627 | -0.41(-0.85%) |
May 16, 2017 | 48.12 | 48.74 | 48.12 | 48.74 | 42,371 | +0.69(+1.44%) |
May 15, 2017 | 47.51 | 48.18 | 47.51 | 48.05 | 45,539 | -0.65(-1.33%) |
May 12, 2017 | 48.07 | 48.79 | 47.87 | 48.70 | 23,027 | +0.28(+0.57%) |
May 11, 2017 | 48.40 | 48.52 | 48.21 | 48.42 | 56,264 | -0.32(-0.65%) |
May 10, 2017 | 48.76 | 48.81 | 48.60 | 48.74 | 197,678 | +0.08(+0.16%) |
May 09, 2017 | 48.80 | 48.80 | 48.53 | 48.66 | 34,619 | +0.51(+1.06%) |
May 08, 2017 | 48.17 | 48.29 | 48.01 | 48.15 | 32,634 | +0.24(+0.50%) |
May 05, 2017 | 47.51 | 47.91 | 47.51 | 47.91 | 71,522 | +0.22(+0.46%) |
May 04, 2017 | 47.57 | 47.70 | 47.20 | 47.69 | 86,186 | -0.83(-1.71%) |
May 03, 2017 | 48.99 | 49.20 | 48.41 | 48.52 | 47,470 | -0.99(-2.00%) |
May 02, 2017 | 49.54 | 49.54 | 48.97 | 49.51 | 45,158 | -0.21(-0.42%) |
May 01, 2017 | 49.59 | 49.78 | 49.59 | 49.72 | 74,402 | -0.00(-0.00%) |
Apr 28, 2017 | 49.59 | 49.85 | 49.56 | 49.72 | 196,691 | -0.52(-1.03%) |
Apr 27, 2017 | 50.22 | 50.27 | 50.08 | 50.24 | 53,098 | -0.03(-0.06%) |
Apr 26, 2017 | 50.15 | 50.37 | 50.10 | 50.27 | 131,366 | +0.40(+0.80%) |
Apr 25, 2017 | 49.94 | 49.96 | 49.73 | 49.87 | 52,969 | -0.01(-0.02%) |
Apr 24, 2017 | 49.57 | 49.96 | 49.55 | 49.88 | 33,903 | +1.10(+2.26%) |
Apr 21, 2017 | 49.15 | 49.15 | 48.53 | 48.78 | 405,508 | -0.07(-0.14%) |
Apr 20, 2017 | 49.00 | 49.00 | 48.75 | 48.85 | 31,967 | +0.05(+0.09%) |
Apr 19, 2017 | 48.97 | 49.05 | 48.65 | 48.80 | 50,101 | -1.00(-2.01%) |
Apr 18, 2017 | 49.83 | 49.87 | 49.42 | 49.80 | 172,679 | -0.51(-1.01%) |
Apr 17, 2017 | 50.25 | 50.43 | 49.64 | 50.31 | 53,386 | +0.36(+0.72%) |
Apr 13, 2017 | 50.05 | 50.15 | 49.91 | 49.95 | 39,550 | +0.02(+0.04%) |
Apr 12, 2017 | 49.11 | 49.94 | 49.11 | 49.93 | 36,572 | +0.02(+0.04%) |
Apr 11, 2017 | 49.51 | 49.92 | 49.34 | 49.91 | 60,609 | +0.87(+1.77%) |
Apr 10, 2017 | 48.97 | 49.17 | 48.91 | 49.04 | 95,033 | -0.25(-0.51%) |
Apr 07, 2017 | 48.87 | 49.39 | 48.84 | 49.29 | 46,224 | +0.05(+0.10%) |
Apr 06, 2017 | 49.13 | 49.39 | 49.13 | 49.24 | 27,662 | +0.07(+0.14%) |
Apr 05, 2017 | 48.29 | 49.34 | 48.29 | 49.17 | 24,569 | +0.30(+0.61%) |
Apr 04, 2017 | 48.86 | 48.95 | 48.65 | 48.87 | 27,358 | -0.33(-0.67%) |
Apr 03, 2017 | 49.21 | 49.34 | 48.93 | 49.20 | 27,020 | -0.20(-0.40%) |
Mar 31, 2017 | 49.00 | 49.46 | 49.00 | 49.40 | 133,722 | +0.62(+1.27%) |
Mar 30, 2017 | 48.82 | 48.87 | 48.72 | 48.78 | 120,915 | +0.37(+0.75%) |
Mar 29, 2017 | 48.16 | 48.45 | 48.06 | 48.41 | 63,426 | -0.13(-0.28%) |
Mar 28, 2017 | 48.49 | 48.72 | 48.25 | 48.55 | 82,499 | -0.18(-0.36%) |
Mar 27, 2017 | 48.75 | 48.81 | 48.58 | 48.73 | 38,318 | +0.41(+0.86%) |
Mar 24, 2017 | 48.08 | 48.42 | 48.08 | 48.31 | 615,572 | +0.18(+0.37%) |
Mar 23, 2017 | 48.33 | 48.35 | 47.87 | 48.13 | 218,257 | -0.47(-0.97%) |
Mar 22, 2017 | 48.54 | 48.68 | 48.43 | 48.60 | 23,831 | -0.45(-0.93%) |
Mar 21, 2017 | 49.06 | 49.28 | 48.94 | 49.05 | 29,116 | +0.23(+0.47%) |
Mar 20, 2017 | 49.04 | 49.06 | 48.63 | 48.83 | 38,586 | -0.30(-0.62%) |
Mar 17, 2017 | 48.78 | 49.26 | 48.78 | 49.13 | 41,040 | +0.59(+1.22%) |
Mar 16, 2017 | 48.37 | 48.70 | 48.37 | 48.54 | 72,154 | +0.28(+0.59%) |
Mar 15, 2017 | 47.83 | 48.31 | 47.81 | 48.26 | 50,307 | +0.30(+0.64%) |
Mar 14, 2017 | 47.65 | 47.95 | 47.65 | 47.95 | 46,892 | +0.08(+0.17%) |
Mar 13, 2017 | 47.70 | 47.95 | 47.55 | 47.87 | 52,155 | +0.44(+0.93%) |
Mar 10, 2017 | 47.06 | 47.56 | 47.06 | 47.43 | 40,597 | +0.31(+0.66%) |
Mar 09, 2017 | 47.00 | 47.12 | 46.84 | 47.12 | 60,981 | +0.20(+0.43%) |
Mar 08, 2017 | 47.00 | 47.07 | 46.73 | 46.92 | 36,800 | -0.38(-0.81%) |
Mar 07, 2017 | 46.89 | 47.40 | 46.87 | 47.30 | 47,506 | +0.02(+0.05%) |
Mar 06, 2017 | 47.37 | 47.37 | 47.04 | 47.28 | 269,183 | -0.35(-0.75%) |
Mar 03, 2017 | 47.23 | 47.67 | 47.23 | 47.63 | 45,121 | -0.11(-0.22%) |
Mar 02, 2017 | 47.56 | 47.82 | 47.56 | 47.74 | 940,176 | -0.22(-0.46%) |