Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.50 | 46.50 | 46.50 | 0 | -0.57(-1.21%) | |
May 26, 2017 | 47.07 | 47.07 | 47.07 | 0 | +0.07(+0.15%) | |
May 19, 2017 | 47.00 | 47.00 | 47.00 | 27 | +1.42(+3.12%) | |
May 18, 2017 | 45.68 | 45.68 | 45.58 | 45.58 | 526 | +0.35(+0.77%) |
May 17, 2017 | 45.23 | 45.23 | 45.23 | 45.23 | 880 | +1.13(+2.56%) |
May 10, 2017 | 44.10 | 44.10 | 44.10 | 81 | +0.00(+0.00%) | |
May 08, 2017 | 44.10 | 44.10 | 44.10 | 0 | -0.98(-2.17%) | |
Apr 21, 2017 | 45.08 | 45.08 | 45.08 | 0 | +1.21(+2.76%) | |
Apr 19, 2017 | 43.87 | 43.87 | 43.87 | 4 | -0.37(-0.84%) | |
Apr 17, 2017 | 44.24 | 44.24 | 44.24 | 0 | -0.97(-2.15%) | |
Apr 12, 2017 | 45.21 | 45.21 | 45.21 | 0 | +0.46(+1.03%) | |
Apr 03, 2017 | 44.75 | 44.75 | 44.75 | 0 | -0.90(-1.97%) | |
Mar 24, 2017 | 45.65 | 45.65 | 45.65 | 0 | -1.24(-2.64%) | |
Mar 22, 2017 | 46.89 | 46.89 | 46.89 | 0 | -1.52(-3.14%) | |
Mar 17, 2017 | 48.41 | 48.41 | 48.41 | 0 | +3.60(+8.03%) | |
Mar 14, 2017 | 44.81 | 44.81 | 44.81 | 0 | -0.19(-0.42%) | |
Mar 10, 2017 | 45.00 | 45.00 | 45.00 | 79 | -1.12(-2.43%) | |
Mar 08, 2017 | 46.12 | 46.12 | 46.12 | 0 | -0.30(-0.65%) | |
Mar 07, 2017 | 46.92 | 46.92 | 46.42 | 46.42 | 350 | -0.38(-0.81%) |
Mar 06, 2017 | 48.12 | 48.12 | 46.80 | 46.80 | 2,400 | +0.30(+0.65%) |
Mar 03, 2017 | 47.00 | 47.00 | 46.50 | 46.50 | 30,200 | -0.27(-0.58%) |
Mar 01, 2017 | 46.77 | 46.77 | 46.77 | 0 | -0.72(-1.52%) | |
Feb 28, 2017 | 47.49 | 47.49 | 47.49 | 47.49 | 1,200 | -3.00(-5.94%) |
Feb 23, 2017 | 50.49 | 50.49 | 50.49 | 0 | -0.84(-1.64%) | |
Feb 17, 2017 | 51.33 | 51.33 | 51.33 | 0 | +1.58(+3.18%) | |
Feb 09, 2017 | 49.75 | 49.75 | 49.75 | 0 | +0.28(+0.57%) | |
Feb 07, 2017 | 49.47 | 49.47 | 49.47 | 0 | -1.95(-3.79%) | |
Feb 02, 2017 | 51.42 | 51.42 | 51.42 | 0 | +0.78(+1.54%) | |
Jan 30, 2017 | 50.64 | 50.64 | 50.64 | 0 | +0.74(+1.48%) | |
Jan 26, 2017 | 49.90 | 49.90 | 49.90 | 94 | +0.00(+0.00%) | |
Jan 25, 2017 | 49.90 | 49.90 | 49.90 | 49.90 | 1,500 | +2.97(+6.33%) |
Jan 12, 2017 | 46.93 | 46.93 | 46.93 | 159 | +2.93(+6.66%) | |
Jan 10, 2017 | 44.00 | 44.00 | 44.00 | 0 | +0.27(+0.62%) | |
Jan 03, 2017 | 43.73 | 43.73 | 43.73 | 0 | +0.81(+1.89%) | |
Dec 28, 2016 | 42.92 | 42.92 | 42.92 | 0 | +1.30(+3.12%) | |
Dec 27, 2016 | 41.62 | 41.62 | 41.62 | 41.62 | 400 | -2.56(-5.79%) |
Dec 15, 2016 | 44.18 | 44.18 | 44.18 | 0 | -1.82(-3.96%) | |
Dec 14, 2016 | 46.45 | 46.45 | 46.00 | 46.00 | 200 | -0.70(-1.50%) |
Dec 13, 2016 | 46.70 | 46.70 | 46.70 | 46.70 | 1,084 | -0.30(-0.64%) |
Dec 08, 2016 | 47.00 | 47.00 | 47.00 | 2 | +2.20(+4.91%) | |
Dec 05, 2016 | 44.80 | 44.80 | 44.80 | 0 | -0.96(-2.10%) | |
Nov 29, 2016 | 45.76 | 45.76 | 45.76 | 0 | +0.42(+0.93%) | |
Nov 25, 2016 | 45.34 | 45.34 | 45.34 | 0 | +2.03(+4.69%) | |
Nov 18, 2016 | 43.31 | 43.31 | 43.31 | 0 | +0.70(+1.64%) | |
Nov 17, 2016 | 42.68 | 42.68 | 42.61 | 42.61 | 600 | +0.34(+0.80%) |
Nov 16, 2016 | 42.27 | 42.27 | 42.27 | 42.27 | 200 | -1.99(-4.50%) |
Nov 14, 2016 | 44.26 | 44.26 | 44.26 | 0 | +1.71(+4.02%) | |
Nov 09, 2016 | 42.55 | 42.55 | 42.55 | 0 | +1.85(+4.55%) | |
Nov 04, 2016 | 40.70 | 40.70 | 40.70 | 0 | -0.04(-0.10%) | |
Nov 03, 2016 | 40.74 | 40.74 | 40.74 | 40.74 | 100 | +0.22(+0.54%) |
Oct 28, 2016 | 40.52 | 40.52 | 40.52 | 0 | +0.49(+1.22%) | |
Oct 25, 2016 | 40.03 | 40.03 | 40.03 | 0 | +1.17(+3.01%) | |
Oct 20, 2016 | 38.86 | 38.86 | 38.86 | 0 | +0.24(+0.62%) | |
Oct 14, 2016 | 38.62 | 38.62 | 38.62 | 0 | +0.22(+0.57%) | |
Oct 13, 2016 | 38.33 | 38.40 | 38.32 | 38.40 | 300 | -0.69(-1.77%) |
Oct 06, 2016 | 39.09 | 39.09 | 39.09 | 0 | -0.91(-2.27%) | |
Oct 05, 2016 | 39.49 | 40.08 | 39.49 | 40.00 | 600 | +2.50(+6.67%) |
Oct 03, 2016 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 37.50 | 37.50 | 37.50 | 0 | +1.44(+3.99%) | |
Sep 09, 2016 | 36.06 | 36.06 | 36.06 | 0 | -0.47(-1.29%) | |
Sep 08, 2016 | 36.55 | 36.63 | 36.53 | 36.53 | 450 | +1.15(+3.25%) |
Sep 01, 2016 | 35.38 | 35.38 | 35.38 | 0 | -0.62(-1.72%) | |
Aug 31, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 4,400 | -0.70(-1.91%) |
Aug 29, 2016 | 36.70 | 36.70 | 36.70 | 0 | -0.40(-1.08%) | |
Aug 25, 2016 | 37.10 | 37.10 | 37.10 | 0 | -0.55(-1.46%) | |
Aug 23, 2016 | 37.65 | 37.65 | 37.65 | 0 | -0.42(-1.10%) | |
Aug 18, 2016 | 38.07 | 38.07 | 38.07 | 0 | +1.93(+5.34%) | |
Jul 21, 2016 | 36.14 | 36.14 | 36.14 | 0 | -0.07(-0.19%) | |
Jul 19, 2016 | 36.21 | 36.21 | 36.21 | 0 | -0.77(-2.08%) | |
Jul 11, 2016 | 36.98 | 36.98 | 36.98 | 0 | +0.60(+1.65%) | |
Jul 08, 2016 | 36.41 | 36.41 | 36.38 | 36.38 | 400 | +2.09(+6.10%) |
Jun 07, 2016 | 34.29 | 34.29 | 34.29 | 165 | +0.44(+1.30%) |