Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.35 | 49.35 | 49.30 | 49.32 | 1,000 | -0.34(-0.68%) |
May 30, 2017 | 49.39 | 49.66 | 49.39 | 49.66 | 1,127 | +0.13(+0.26%) |
May 26, 2017 | 49.86 | 49.86 | 49.46 | 49.53 | 5,169 | +0.20(+0.40%) |
May 25, 2017 | 49.33 | 49.33 | 49.33 | 49.33 | 333 | +0.17(+0.35%) |
May 24, 2017 | 48.93 | 49.20 | 48.56 | 49.16 | 511 | +0.19(+0.39%) |
May 23, 2017 | 49.00 | 49.01 | 48.96 | 48.97 | 738 | -0.09(-0.18%) |
May 22, 2017 | 48.62 | 49.06 | 48.62 | 49.06 | 1,458 | +0.33(+0.68%) |
May 19, 2017 | 48.56 | 48.73 | 48.56 | 48.73 | 376 | +0.92(+1.92%) |
May 18, 2017 | 47.99 | 48.20 | 47.81 | 47.81 | 339 | -0.14(-0.29%) |
May 17, 2017 | 48.63 | 48.63 | 47.95 | 47.95 | 906 | -1.02(-2.08%) |
May 16, 2017 | 48.81 | 48.97 | 48.57 | 48.97 | 2,123 | +0.46(+0.94%) |
May 15, 2017 | 48.46 | 48.51 | 48.46 | 48.51 | 514 | +0.18(+0.38%) |
May 12, 2017 | 48.33 | 48.33 | 48.33 | 48.33 | 360 | +0.64(+1.34%) |
May 11, 2017 | 47.80 | 47.80 | 47.69 | 47.69 | 1,142 | -0.23(-0.48%) |
May 10, 2017 | 47.92 | 47.92 | 47.92 | 47.92 | 256 | -0.06(-0.13%) |
May 09, 2017 | 47.84 | 48.10 | 47.84 | 47.99 | 6,296 | +0.22(+0.46%) |
May 08, 2017 | 47.64 | 47.77 | 47.64 | 47.77 | 7,987 | +0.68(+1.44%) |
May 05, 2017 | 47.10 | 47.10 | 47.09 | 47.09 | 543 | -0.09(-0.19%) |
May 02, 2017 | 47.18 | 47.18 | 47.18 | 118 | +0.29(+0.62%) | |
May 01, 2017 | 47.26 | 47.26 | 46.89 | 46.89 | 764 | +0.02(+0.04%) |
Apr 28, 2017 | 46.87 | 46.87 | 46.87 | 46.87 | 232 | -0.11(-0.23%) |
Apr 27, 2017 | 47.04 | 47.04 | 46.98 | 46.98 | 773 | +0.14(+0.30%) |
Apr 26, 2017 | 47.00 | 47.00 | 46.84 | 46.84 | 1,136 | +0.00(+0.00%) |
Apr 25, 2017 | 46.87 | 47.34 | 46.79 | 46.84 | 22,392 | +0.54(+1.16%) |
Apr 24, 2017 | 46.18 | 46.30 | 46.18 | 46.30 | 367 | +0.78(+1.71%) |
Apr 21, 2017 | 45.52 | 45.52 | 45.52 | 45.52 | 175 | -0.47(-1.02%) |
Apr 20, 2017 | 45.72 | 45.99 | 45.72 | 45.99 | 1,067 | +0.84(+1.85%) |
Apr 18, 2017 | 45.15 | 45.15 | 45.15 | 367 | -0.12(-0.26%) | |
Apr 17, 2017 | 45.44 | 45.44 | 44.72 | 45.27 | 1,789 | -0.26(-0.58%) |
Apr 13, 2017 | 45.53 | 45.53 | 45.53 | 45.53 | 242 | +0.06(+0.14%) |
Apr 12, 2017 | 45.88 | 45.95 | 45.38 | 45.47 | 4,702 | -0.03(-0.07%) |
Apr 11, 2017 | 45.50 | 45.50 | 45.50 | 45.50 | 370 | -0.06(-0.13%) |
Apr 10, 2017 | 46.03 | 46.03 | 45.56 | 45.56 | 1,319 | -0.27(-0.58%) |
Apr 07, 2017 | 45.90 | 45.92 | 45.82 | 45.83 | 612 | -0.24(-0.53%) |
Apr 06, 2017 | 46.03 | 46.14 | 45.79 | 46.07 | 5,934 | +0.05(+0.11%) |
Apr 05, 2017 | 46.19 | 46.21 | 45.81 | 46.02 | 1,969 | -0.45(-0.97%) |
Apr 04, 2017 | 46.15 | 46.47 | 46.15 | 46.47 | 654 | +0.01(+0.02%) |
Apr 03, 2017 | 46.35 | 46.46 | 46.30 | 46.46 | 624 | -0.13(-0.28%) |
Mar 31, 2017 | 46.59 | 46.61 | 46.59 | 46.59 | 1,798 | +0.30(+0.65%) |
Mar 30, 2017 | 46.31 | 46.31 | 46.29 | 46.29 | 584 | -0.02(-0.03%) |
Mar 29, 2017 | 46.21 | 46.31 | 46.20 | 46.30 | 13,561 | +0.06(+0.12%) |
Mar 28, 2017 | 46.40 | 46.51 | 46.25 | 46.25 | 4,361 | -0.08(-0.17%) |
Mar 27, 2017 | 46.16 | 46.39 | 45.93 | 46.33 | 617 | +0.18(+0.38%) |
Mar 24, 2017 | 46.15 | 46.15 | 46.15 | 46.15 | 340 | -0.03(-0.06%) |
Mar 23, 2017 | 45.92 | 46.18 | 45.85 | 46.18 | 550 | +0.39(+0.86%) |
Mar 22, 2017 | 45.79 | 45.79 | 45.79 | 45.79 | 122 | +0.55(+1.22%) |
Mar 21, 2017 | 45.96 | 45.96 | 45.24 | 45.24 | 1,170 | -0.91(-1.97%) |
Mar 20, 2017 | 46.24 | 46.24 | 46.15 | 46.15 | 567 | -0.06(-0.13%) |
Mar 17, 2017 | 46.21 | 46.21 | 46.10 | 46.21 | 570 | +0.18(+0.40%) |
Mar 16, 2017 | 46.08 | 46.08 | 45.98 | 46.03 | 2,200 | +0.56(+1.22%) |
Mar 15, 2017 | 45.47 | 45.47 | 45.47 | 45.47 | 176 | +0.63(+1.40%) |
Mar 14, 2017 | 44.84 | 44.84 | 44.84 | 44.84 | 100 | -0.37(-0.81%) |
Mar 13, 2017 | 45.21 | 45.21 | 45.21 | 45.21 | 178 | +0.37(+0.83%) |
Mar 10, 2017 | 44.84 | 44.84 | 44.84 | 44.84 | 241 | +0.26(+0.59%) |
Mar 09, 2017 | 44.49 | 44.72 | 44.49 | 44.57 | 402 | -0.01(-0.01%) |
Mar 06, 2017 | 44.58 | 44.58 | 44.58 | 25 | -0.43(-0.96%) | |
Mar 03, 2017 | 44.87 | 45.01 | 44.87 | 45.01 | 1,996 | +0.33(+0.74%) |
Mar 02, 2017 | 44.68 | 44.68 | 44.68 | 44.68 | 100 | -0.28(-0.62%) |