Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.11 | 29.74 | 28.10 | 28.60 | 319,059 | -0.24(-0.83%) |
May 30, 2017 | 28.93 | 29.45 | 28.25 | 28.84 | 287,609 | -0.18(-0.62%) |
May 26, 2017 | 29.99 | 30.66 | 28.95 | 29.02 | 248,065 | -0.93(-3.11%) |
May 25, 2017 | 30.67 | 30.67 | 29.75 | 29.95 | 579,097 | -0.41(-1.35%) |
May 24, 2017 | 31.85 | 31.86 | 30.00 | 30.36 | 467,345 | -1.56(-4.89%) |
May 23, 2017 | 33.66 | 34.43 | 31.45 | 31.92 | 515,490 | -1.78(-5.28%) |
May 22, 2017 | 30.33 | 34.00 | 29.51 | 33.70 | 1,333,973 | -0.30(-0.88%) |
May 19, 2017 | 35.00 | 36.73 | 33.69 | 34.00 | 1,110,479 | -0.71(-2.05%) |
May 18, 2017 | 28.02 | 35.93 | 28.02 | 34.71 | 2,930,265 | +6.69(+23.88%) |
May 17, 2017 | 27.71 | 28.30 | 27.70 | 28.02 | 192,324 | -0.49(-1.72%) |
May 16, 2017 | 28.88 | 29.02 | 27.75 | 28.51 | 218,634 | -0.25(-0.87%) |
May 15, 2017 | 28.41 | 29.17 | 28.20 | 28.76 | 178,919 | +0.43(+1.52%) |
May 12, 2017 | 26.97 | 28.66 | 26.86 | 28.33 | 257,586 | +1.32(+4.89%) |
May 11, 2017 | 26.47 | 27.04 | 25.95 | 27.01 | 213,427 | +0.41(+1.54%) |
May 10, 2017 | 26.84 | 26.92 | 25.81 | 26.60 | 172,257 | -0.34(-1.26%) |
May 09, 2017 | 26.97 | 27.30 | 26.46 | 26.94 | 229,612 | +0.09(+0.34%) |
May 08, 2017 | 27.57 | 27.69 | 26.16 | 26.85 | 267,054 | -0.76(-2.75%) |
May 05, 2017 | 27.72 | 27.72 | 26.94 | 27.61 | 174,642 | -0.08(-0.29%) |
May 04, 2017 | 27.77 | 27.89 | 27.21 | 27.69 | 125,316 | -0.05(-0.18%) |
May 03, 2017 | 27.83 | 27.97 | 27.18 | 27.74 | 195,162 | -0.35(-1.25%) |
May 02, 2017 | 28.95 | 29.08 | 27.59 | 28.09 | 288,414 | -1.14(-3.90%) |
May 01, 2017 | 29.14 | 29.72 | 28.83 | 29.23 | 295,326 | +0.23(+0.79%) |
Apr 28, 2017 | 27.72 | 29.68 | 27.72 | 29.00 | 619,714 | +0.82(+2.91%) |
Apr 27, 2017 | 28.13 | 28.98 | 27.69 | 28.18 | 286,465 | -0.02(-0.07%) |
Apr 26, 2017 | 28.11 | 28.57 | 27.83 | 28.20 | 185,878 | -0.13(-0.46%) |
Apr 25, 2017 | 28.72 | 29.02 | 28.04 | 28.33 | 244,023 | -0.13(-0.46%) |
Apr 24, 2017 | 28.65 | 29.50 | 28.31 | 28.46 | 364,693 | -0.13(-0.45%) |
Apr 21, 2017 | 29.25 | 29.33 | 27.71 | 28.59 | 479,728 | -0.77(-2.62%) |
Apr 20, 2017 | 29.14 | 29.88 | 27.86 | 29.36 | 467,313 | +1.37(+4.89%) |
Apr 19, 2017 | 27.24 | 28.24 | 26.95 | 27.99 | 285,894 | +0.99(+3.67%) |
Apr 18, 2017 | 27.43 | 27.56 | 26.47 | 27.00 | 331,400 | -0.59(-2.14%) |
Apr 17, 2017 | 27.56 | 28.23 | 27.06 | 27.59 | 548,819 | -0.33(-1.18%) |
Apr 13, 2017 | 25.36 | 28.48 | 25.36 | 27.92 | 741,256 | +2.48(+9.75%) |
Apr 12, 2017 | 25.60 | 25.73 | 25.01 | 25.44 | 573,643 | -0.16(-0.63%) |
Apr 11, 2017 | 26.30 | 26.64 | 25.17 | 25.60 | 513,901 | -0.14(-0.54%) |
Apr 10, 2017 | 27.10 | 27.33 | 25.43 | 25.74 | 610,449 | -1.20(-4.45%) |
Apr 07, 2017 | 27.35 | 27.96 | 26.56 | 26.94 | 458,077 | -0.59(-2.14%) |
Apr 06, 2017 | 28.32 | 28.54 | 27.03 | 27.53 | 670,863 | -0.65(-2.31%) |
Apr 05, 2017 | 29.99 | 30.29 | 28.01 | 28.18 | 527,025 | -1.53(-5.15%) |
Apr 04, 2017 | 29.65 | 30.50 | 29.27 | 29.71 | 427,070 | -0.13(-0.44%) |
Apr 03, 2017 | 29.89 | 31.57 | 28.90 | 29.84 | 1,636,532 | -0.01(-0.03%) |
Mar 31, 2017 | 31.50 | 32.81 | 29.55 | 29.85 | 2,086,375 | -1.65(-5.24%) |
Mar 30, 2017 | 33.42 | 33.82 | 31.39 | 31.50 | 737,367 | -1.84(-5.52%) |
Mar 29, 2017 | 33.86 | 35.13 | 33.10 | 33.34 | 550,148 | -0.69(-2.03%) |
Mar 28, 2017 | 34.90 | 35.17 | 33.83 | 34.03 | 501,924 | -0.60(-1.73%) |
Mar 27, 2017 | 34.80 | 35.42 | 33.39 | 34.63 | 534,663 | -0.29(-0.83%) |
Mar 24, 2017 | 35.00 | 35.37 | 34.23 | 34.92 | 551,008 | -0.10(-0.29%) |
Mar 23, 2017 | 34.82 | 36.88 | 34.66 | 35.02 | 3,756,527 | +0.91(+2.67%) |
Mar 22, 2017 | 33.21 | 34.43 | 33.03 | 34.11 | 639,507 | +0.52(+1.55%) |
Mar 21, 2017 | 36.70 | 38.45 | 33.01 | 33.59 | 1,227,784 | -4.85(-12.62%) |
Mar 20, 2017 | 35.93 | 39.28 | 35.70 | 38.44 | 836,468 | +2.56(+7.13%) |
Mar 17, 2017 | 34.38 | 36.03 | 33.77 | 35.88 | 658,241 | +1.11(+3.19%) |
Mar 16, 2017 | 35.03 | 35.20 | 33.92 | 34.77 | 347,876 | -0.39(-1.11%) |
Mar 15, 2017 | 34.83 | 36.00 | 34.19 | 35.16 | 420,474 | +0.48(+1.38%) |
Mar 14, 2017 | 34.99 | 35.12 | 34.08 | 34.68 | 414,049 | -0.56(-1.59%) |
Mar 13, 2017 | 35.79 | 36.57 | 34.50 | 35.24 | 1,011,330 | -0.82(-2.27%) |
Mar 10, 2017 | 34.64 | 36.71 | 33.65 | 36.06 | 824,620 | +1.65(+4.80%) |
Mar 09, 2017 | 32.58 | 34.58 | 32.51 | 34.41 | 598,819 | +1.91(+5.88%) |
Mar 08, 2017 | 32.34 | 32.96 | 31.80 | 32.50 | 375,226 | +0.08(+0.25%) |
Mar 07, 2017 | 34.12 | 34.25 | 32.25 | 32.42 | 548,049 | -0.71(-2.14%) |
Mar 06, 2017 | 34.35 | 34.85 | 32.82 | 33.13 | 637,386 | -1.40(-4.05%) |
Mar 03, 2017 | 34.15 | 35.37 | 33.81 | 34.53 | 430,097 | +0.17(+0.49%) |
Mar 02, 2017 | 34.99 | 35.88 | 33.60 | 34.36 | 912,235 | -0.02(-0.06%) |