Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.72 | 55.28 | 54.47 | 54.58 | 18,218 | -0.20(-0.37%) |
May 30, 2017 | 53.80 | 59.17 | 53.45 | 54.78 | 10,787 | +0.94(+1.74%) |
May 26, 2017 | 53.49 | 54.16 | 53.12 | 53.85 | 13,520 | -0.27(-0.49%) |
May 25, 2017 | 51.69 | 55.14 | 51.69 | 54.12 | 22,496 | -0.22(-0.41%) |
May 24, 2017 | 52.33 | 54.38 | 52.33 | 54.34 | 19,234 | +1.91(+3.64%) |
May 23, 2017 | 52.29 | 53.05 | 51.34 | 52.43 | 10,135 | -0.39(-0.74%) |
May 22, 2017 | 53.05 | 54.03 | 52.60 | 52.82 | 20,730 | +0.27(+0.51%) |
May 19, 2017 | 52.36 | 52.78 | 51.81 | 52.56 | 11,264 | -0.03(-0.05%) |
May 18, 2017 | 52.86 | 52.86 | 52.15 | 52.58 | 13,946 | +0.26(+0.49%) |
May 17, 2017 | 52.73 | 53.20 | 51.74 | 52.32 | 7,363 | -0.67(-1.26%) |
May 16, 2017 | 53.06 | 53.48 | 52.60 | 52.99 | 7,332 | -0.04(-0.08%) |
May 15, 2017 | 52.03 | 53.04 | 50.92 | 53.04 | 4,521 | +1.33(+2.57%) |
May 12, 2017 | 51.66 | 51.71 | 51.44 | 51.71 | 1,774 | -0.61(-1.16%) |
May 11, 2017 | 52.52 | 52.52 | 51.71 | 52.32 | 6,173 | -0.20(-0.37%) |
May 10, 2017 | 52.69 | 53.70 | 52.18 | 52.51 | 12,002 | -0.57(-1.07%) |
May 09, 2017 | 51.79 | 53.37 | 50.52 | 53.08 | 16,190 | +1.37(+2.66%) |
May 08, 2017 | 51.51 | 52.20 | 50.82 | 51.71 | 16,676 | +0.89(+1.75%) |
May 05, 2017 | 51.15 | 51.81 | 50.82 | 50.82 | 9,833 | -0.36(-0.70%) |
May 04, 2017 | 50.60 | 51.44 | 50.26 | 51.17 | 7,084 | +0.95(+1.88%) |
May 03, 2017 | 50.51 | 51.12 | 50.23 | 50.23 | 3,229 | +0.04(+0.07%) |
May 02, 2017 | 49.69 | 51.03 | 49.23 | 50.19 | 12,546 | +0.45(+0.91%) |
May 01, 2017 | 50.37 | 50.42 | 49.55 | 49.74 | 11,812 | -0.34(-0.68%) |
Apr 28, 2017 | 49.56 | 50.28 | 49.54 | 50.08 | 9,456 | -0.18(-0.35%) |
Apr 27, 2017 | 46.56 | 51.97 | 46.56 | 50.26 | 14,788 | -1.83(-3.51%) |
Apr 26, 2017 | 51.17 | 53.09 | 51.17 | 52.08 | 17,824 | +0.82(+1.60%) |
Apr 25, 2017 | 50.15 | 52.76 | 50.02 | 51.26 | 13,081 | +2.10(+4.26%) |
Apr 24, 2017 | 45.91 | 49.93 | 45.91 | 49.17 | 17,331 | +4.17(+9.27%) |
Apr 21, 2017 | 43.69 | 45.57 | 43.47 | 45.00 | 11,532 | +1.31(+3.00%) |
Apr 20, 2017 | 43.67 | 43.69 | 43.42 | 43.69 | 6,870 | +1.39(+3.29%) |
Apr 19, 2017 | 43.84 | 44.53 | 42.29 | 42.29 | 6,031 | -1.18(-2.71%) |
Apr 18, 2017 | 42.54 | 44.39 | 41.90 | 43.47 | 11,466 | +1.17(+2.76%) |
Apr 17, 2017 | 42.03 | 42.35 | 41.90 | 42.30 | 10,346 | +0.37(+0.89%) |
Apr 13, 2017 | 42.12 | 42.62 | 41.07 | 41.93 | 7,231 | -0.05(-0.13%) |
Apr 12, 2017 | 42.12 | 42.40 | 41.90 | 41.98 | 6,604 | -0.37(-0.86%) |
Apr 11, 2017 | 43.22 | 43.22 | 42.37 | 42.35 | 8,613 | -0.12(-0.29%) |
Apr 10, 2017 | 41.92 | 43.19 | 41.90 | 42.47 | 5,859 | -0.50(-1.16%) |
Apr 07, 2017 | 42.68 | 43.69 | 42.68 | 42.97 | 2,492 | +0.46(+1.09%) |
Apr 06, 2017 | 42.40 | 43.69 | 41.95 | 42.51 | 8,668 | +0.42(+1.00%) |
Apr 05, 2017 | 43.25 | 43.38 | 41.77 | 42.09 | 12,956 | -0.72(-1.69%) |
Apr 04, 2017 | 41.89 | 44.10 | 41.17 | 42.81 | 20,848 | +1.27(+3.05%) |
Apr 03, 2017 | 41.90 | 41.90 | 41.09 | 41.55 | 18,417 | -1.06(-2.49%) |
Mar 31, 2017 | 41.69 | 42.74 | 41.69 | 42.61 | 6,715 | +0.38(+0.91%) |
Mar 30, 2017 | 41.18 | 42.52 | 41.18 | 42.22 | 7,747 | +0.94(+2.27%) |
Mar 29, 2017 | 41.10 | 41.45 | 40.93 | 41.29 | 3,753 | +0.40(+0.98%) |
Mar 28, 2017 | 41.29 | 41.46 | 40.79 | 40.89 | 7,489 | -0.53(-1.27%) |
Mar 27, 2017 | 41.63 | 41.63 | 39.72 | 41.41 | 5,069 | -0.52(-1.23%) |
Mar 24, 2017 | 40.92 | 41.96 | 40.19 | 41.93 | 4,235 | +1.11(+2.73%) |
Mar 23, 2017 | 40.74 | 41.80 | 40.52 | 40.81 | 7,451 | +0.26(+0.64%) |
Mar 22, 2017 | 40.52 | 41.65 | 39.49 | 40.56 | 24,270 | +0.30(+0.75%) |
Mar 21, 2017 | 40.89 | 41.71 | 40.12 | 40.25 | 8,510 | -0.33(-0.81%) |
Mar 20, 2017 | 39.23 | 41.00 | 39.23 | 40.58 | 8,543 | +1.13(+2.87%) |
Mar 17, 2017 | 38.76 | 39.56 | 38.43 | 39.45 | 23,743 | +0.55(+1.42%) |
Mar 16, 2017 | 38.17 | 39.21 | 37.44 | 38.90 | 9,696 | +0.78(+2.03%) |
Mar 15, 2017 | 38.35 | 39.14 | 37.33 | 38.12 | 21,471 | -0.59(-1.52%) |
Mar 14, 2017 | 39.21 | 39.23 | 38.71 | 38.71 | 2,659 | -0.31(-0.80%) |
Mar 13, 2017 | 38.18 | 39.14 | 38.18 | 39.02 | 3,001 | +0.44(+1.13%) |
Mar 10, 2017 | 39.49 | 39.49 | 38.14 | 38.59 | 4,673 | -0.50(-1.28%) |
Mar 09, 2017 | 39.41 | 39.70 | 39.08 | 39.08 | 4,725 | -0.69(-1.73%) |
Mar 08, 2017 | 40.12 | 40.37 | 39.77 | 39.77 | 2,368 | +0.19(+0.47%) |
Mar 07, 2017 | 41.75 | 41.75 | 39.58 | 39.58 | 979 | -0.59(-1.46%) |
Mar 06, 2017 | 40.07 | 40.69 | 40.07 | 40.17 | 4,173 | -1.43(-3.43%) |
Mar 03, 2017 | 44.53 | 44.53 | 40.62 | 41.60 | 5,324 | +1.30(+3.23%) |
Mar 02, 2017 | 40.53 | 40.74 | 40.30 | 40.30 | 2,053 | -0.53(-1.31%) |