Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.01 | 36.80 | 36.01 | 36.25 | 23,248 | +1.02(+2.91%) |
May 30, 2017 | 35.21 | 35.26 | 35.15 | 35.23 | 9,835 | -0.37(-1.03%) |
May 26, 2017 | 35.66 | 35.66 | 35.35 | 35.59 | 50,354 | +0.09(+0.25%) |
May 25, 2017 | 35.44 | 35.65 | 35.44 | 35.50 | 54,984 | +0.47(+1.34%) |
May 24, 2017 | 35.10 | 35.10 | 34.98 | 35.03 | 8,851 | +0.55(+1.60%) |
May 23, 2017 | 34.50 | 34.67 | 34.48 | 34.48 | 40,319 | -0.80(-2.27%) |
May 22, 2017 | 35.25 | 35.29 | 35.22 | 35.28 | 11,311 | -0.34(-0.95%) |
May 19, 2017 | 35.53 | 35.67 | 35.53 | 35.62 | 10,708 | +0.78(+2.24%) |
May 18, 2017 | 34.56 | 34.84 | 34.55 | 34.84 | 35,171 | +0.09(+0.26%) |
May 17, 2017 | 34.77 | 34.79 | 34.62 | 34.75 | 16,351 | +0.20(+0.58%) |
May 16, 2017 | 34.06 | 35.00 | 34.06 | 34.55 | 36,372 | +1.33(+4.00%) |
May 15, 2017 | 33.13 | 33.22 | 33.13 | 33.22 | 19,134 | +0.06(+0.18%) |
May 12, 2017 | 33.16 | 33.19 | 33.11 | 33.16 | 5,219 | +0.19(+0.58%) |
May 11, 2017 | 33.12 | 33.13 | 32.95 | 32.97 | 11,885 | +0.50(+1.54%) |
May 10, 2017 | 32.46 | 32.50 | 32.43 | 32.47 | 16,289 | -0.12(-0.35%) |
May 09, 2017 | 32.58 | 32.62 | 32.53 | 32.59 | 12,064 | -0.71(-2.15%) |
May 08, 2017 | 33.37 | 33.40 | 33.26 | 33.30 | 10,337 | +0.04(+0.12%) |
May 05, 2017 | 33.11 | 33.28 | 33.11 | 33.26 | 25,134 | +0.27(+0.80%) |
May 04, 2017 | 32.99 | 32.99 | 32.89 | 32.99 | 11,893 | +0.00(+0.02%) |
May 03, 2017 | 32.88 | 33.04 | 32.80 | 32.99 | 35,209 | +0.09(+0.27%) |
May 02, 2017 | 32.94 | 32.95 | 32.86 | 32.90 | 21,203 | +0.01(+0.03%) |
May 01, 2017 | 32.83 | 32.89 | 32.78 | 32.89 | 8,342 | +1.44(+4.58%) |
Apr 28, 2017 | 30.49 | 31.45 | 30.49 | 31.45 | 41,547 | +2.25(+7.69%) |
Apr 27, 2017 | 29.05 | 29.26 | 29.05 | 29.20 | 7,172 | +0.00(+0.02%) |
Apr 26, 2017 | 29.21 | 29.24 | 29.16 | 29.20 | 99,312 | +0.37(+1.28%) |
Apr 25, 2017 | 28.79 | 28.85 | 28.77 | 28.83 | 174,870 | +0.59(+2.09%) |
Apr 24, 2017 | 28.27 | 28.30 | 28.24 | 28.24 | 9,962 | +0.13(+0.46%) |
Apr 21, 2017 | 28.09 | 28.15 | 28.05 | 28.11 | 11,666 | +0.90(+3.31%) |
Apr 20, 2017 | 27.19 | 27.24 | 27.17 | 27.21 | 14,197 | +0.35(+1.31%) |
Apr 19, 2017 | 27.00 | 27.00 | 26.85 | 26.86 | 10,495 | +0.34(+1.27%) |
Apr 18, 2017 | 26.51 | 26.52 | 26.44 | 26.52 | 8,187 | -0.06(-0.23%) |
Apr 17, 2017 | 26.60 | 26.60 | 26.56 | 26.58 | 6,842 | -0.27(-0.99%) |
Apr 13, 2017 | 26.89 | 26.89 | 26.83 | 26.84 | 8,675 | -0.46(-1.70%) |
Apr 12, 2017 | 27.27 | 27.31 | 27.14 | 27.31 | 8,986 | -0.29(-1.05%) |
Apr 11, 2017 | 27.55 | 27.61 | 27.45 | 27.60 | 8,350 | -0.30(-1.08%) |
Apr 10, 2017 | 27.86 | 27.91 | 27.84 | 27.90 | 6,509 | +0.49(+1.79%) |
Apr 07, 2017 | 27.35 | 27.46 | 27.32 | 27.41 | 5,946 | -0.16(-0.58%) |
Apr 06, 2017 | 27.59 | 27.59 | 27.47 | 27.57 | 11,550 | -0.17(-0.61%) |
Apr 05, 2017 | 27.81 | 27.86 | 27.73 | 27.74 | 28,508 | -0.27(-0.96%) |
Apr 04, 2017 | 27.90 | 28.09 | 27.90 | 28.01 | 24,460 | -0.34(-1.22%) |
Apr 03, 2017 | 28.30 | 28.44 | 27.91 | 28.36 | 1,365,008 | +0.98(+3.56%) |
Mar 31, 2017 | 27.32 | 27.38 | 27.25 | 27.38 | 227,216 | -0.10(-0.36%) |
Mar 30, 2017 | 27.22 | 27.48 | 27.22 | 27.48 | 462,972 | +0.31(+1.14%) |
Mar 29, 2017 | 26.89 | 27.20 | 26.89 | 27.17 | 237,871 | +0.46(+1.72%) |
Mar 28, 2017 | 26.56 | 26.82 | 26.56 | 26.71 | 138,084 | +0.21(+0.79%) |
Mar 27, 2017 | 26.22 | 26.50 | 26.22 | 26.50 | 91,621 | +0.60(+2.32%) |
Mar 24, 2017 | 25.90 | 26.04 | 25.90 | 25.90 | 6,355 | +0.35(+1.37%) |
Mar 23, 2017 | 25.60 | 25.60 | 25.52 | 25.55 | 3,378 | +0.08(+0.30%) |
Mar 22, 2017 | 25.41 | 25.49 | 25.41 | 25.47 | 1,082 | +0.03(+0.13%) |
Mar 21, 2017 | 25.45 | 25.45 | 25.42 | 25.44 | 2,221 | -0.05(-0.20%) |
Mar 20, 2017 | 25.82 | 25.82 | 25.49 | 25.49 | 4,444 | -0.13(-0.51%) |
Mar 17, 2017 | 25.82 | 25.82 | 25.56 | 25.62 | 9,058 | -0.16(-0.62%) |
Mar 16, 2017 | 25.97 | 26.01 | 25.69 | 25.78 | 4,951 | +0.09(+0.35%) |
Mar 15, 2017 | 25.35 | 25.69 | 25.35 | 25.69 | 272,801 | -0.22(-0.85%) |
Mar 14, 2017 | 25.91 | 25.91 | 25.91 | 25.91 | 955 | +0.42(+1.66%) |
Mar 13, 2017 | 25.81 | 25.81 | 25.46 | 25.49 | 2,177 | -0.01(-0.05%) |
Mar 10, 2017 | 25.63 | 25.69 | 25.42 | 25.50 | 15,753 | +0.20(+0.79%) |
Mar 09, 2017 | 25.20 | 25.30 | 25.16 | 25.30 | 6,003 | +0.54(+2.18%) |
Mar 08, 2017 | 24.65 | 24.80 | 24.65 | 24.76 | 3,847 | -0.17(-0.68%) |
Mar 07, 2017 | 25.06 | 25.06 | 24.80 | 24.93 | 9,810 | -0.19(-0.76%) |
Mar 06, 2017 | 25.14 | 25.20 | 25.03 | 25.12 | 4,381 | -0.31(-1.22%) |
Mar 03, 2017 | 25.15 | 25.43 | 25.15 | 25.43 | 2,246 | -0.18(-0.70%) |
Mar 02, 2017 | 25.56 | 25.87 | 25.52 | 25.61 | 13,395 | +0.29(+1.17%) |