Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 51.50 | 142 | +0.06(+0.12%) | |||
May 25, 2017 | 51.44 | 30 | +0.23(+0.45%) | |||
May 22, 2017 | 51.21 | 167 | +0.69(+1.37%) | |||
May 19, 2017 | 51.00 | 51.00 | 50.52 | 50.52 | 1,483 | -0.80(-1.56%) |
May 18, 2017 | 51.24 | 51.32 | 50.82 | 51.32 | 518 | +1.04(+2.07%) |
May 17, 2017 | 52.50 | 52.50 | 50.28 | 50.28 | 1,092 | -2.61(-4.93%) |
May 16, 2017 | 52.86 | 53.40 | 52.80 | 52.89 | 3,630 | +0.01(+0.02%) |
May 15, 2017 | 52.50 | 52.88 | 52.50 | 52.88 | 451 | +0.37(+0.70%) |
May 12, 2017 | 52.51 | 52.51 | 52.51 | 52.51 | 318 | -0.75(-1.41%) |
May 09, 2017 | 53.26 | 53 | -0.12(-0.22%) | |||
May 05, 2017 | 53.38 | 26 | +2.38(+4.67%) | |||
May 04, 2017 | 52.42 | 52.47 | 51.00 | 51.00 | 1,082 | -2.32(-4.35%) |
May 03, 2017 | 53.60 | 53.60 | 53.32 | 53.32 | 201 | -1.08(-1.99%) |
Apr 28, 2017 | 54.40 | 44 | -1.00(-1.81%) | |||
Apr 26, 2017 | 55.40 | 89 | -0.35(-0.63%) | |||
Apr 25, 2017 | 55.02 | 56.63 | 54.74 | 55.75 | 1,096 | +0.34(+0.61%) |
Apr 24, 2017 | 57.44 | 57.44 | 55.24 | 55.41 | 9,704 | -2.79(-4.79%) |
Apr 20, 2017 | 58.20 | 77 | +0.59(+1.02%) | |||
Apr 19, 2017 | 56.68 | 57.61 | 56.68 | 57.61 | 646 | +0.72(+1.27%) |
Apr 18, 2017 | 58.88 | 58.88 | 56.83 | 56.89 | 1,159 | -2.11(-3.58%) |
Apr 17, 2017 | 58.05 | 59.00 | 57.32 | 59.00 | 1,031 | +1.66(+2.90%) |
Apr 13, 2017 | 60.20 | 60.20 | 57.34 | 57.34 | 212 | -1.94(-3.28%) |
Apr 05, 2017 | 59.28 | 764 | +0.28(+0.47%) | |||
Mar 31, 2017 | 59.00 | 95 | -1.70(-2.80%) | |||
Mar 30, 2017 | 58.40 | 60.80 | 58.40 | 60.70 | 7,408 | +2.30(+3.94%) |
Mar 29, 2017 | 58.37 | 58.40 | 58.37 | 58.40 | 673 | -0.50(-0.85%) |
Mar 28, 2017 | 59.67 | 59.67 | 58.05 | 58.90 | 1,500 | +0.87(+1.50%) |
Mar 27, 2017 | 58.03 | 58.03 | 58.03 | 58.03 | 240 | -1.32(-2.23%) |
Mar 23, 2017 | 59.35 | 59.35 | 59.35 | 0 | -0.65(-1.08%) | |
Mar 22, 2017 | 60.00 | 60.00 | 60.00 | 60.00 | 3,592 | -0.00(-0.00%) |
Mar 20, 2017 | 60.00 | 2 | +1.00(+1.70%) | |||
Mar 17, 2017 | 60.00 | 60.00 | 59.00 | 59.00 | 585 | -1.20(-1.99%) |
Mar 14, 2017 | 60.20 | 14 | +0.00(+0.00%) | |||
Mar 13, 2017 | 60.20 | 60.20 | 60.20 | 60.20 | 234 | -0.63(-1.03%) |
Mar 10, 2017 | 58.55 | 60.83 | 58.55 | 60.83 | 1,284 | +1.70(+2.87%) |
Mar 09, 2017 | 59.00 | 60.16 | 59.00 | 59.13 | 2,468 | +0.13(+0.22%) |
Mar 08, 2017 | 59.00 | 59.00 | 59.00 | 59.00 | 683 | +0.00(+0.00%) |
Mar 07, 2017 | 59.00 | 59.00 | 59.00 | 59.00 | 241 | -0.09(-0.15%) |
Mar 06, 2017 | 58.33 | 59.54 | 58.33 | 59.09 | 3,229 | +1.38(+2.39%) |
Mar 03, 2017 | 59.04 | 59.04 | 56.33 | 57.71 | 2,874 | -1.38(-2.34%) |
Mar 02, 2017 | 57.49 | 59.44 | 57.49 | 59.09 | 2,623 | +2.15(+3.78%) |