Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.20 | 34.10 | 32.95 | 33.95 | 419,588 | +1.00(+3.03%) |
May 30, 2017 | 33.30 | 33.83 | 32.90 | 32.95 | 346,685 | -0.35(-1.05%) |
May 26, 2017 | 33.30 | 33.44 | 32.85 | 33.30 | 306,389 | +0.10(+0.30%) |
May 25, 2017 | 32.60 | 33.50 | 32.40 | 33.20 | 444,036 | +0.85(+2.63%) |
May 24, 2017 | 32.45 | 33.00 | 32.20 | 32.35 | 301,891 | -0.20(-0.61%) |
May 23, 2017 | 32.75 | 33.21 | 32.30 | 32.55 | 334,128 | -0.05(-0.15%) |
May 22, 2017 | 32.30 | 32.75 | 32.10 | 32.60 | 241,127 | +0.25(+0.77%) |
May 19, 2017 | 32.25 | 32.65 | 32.23 | 32.35 | 297,402 | +0.10(+0.31%) |
May 18, 2017 | 32.00 | 32.50 | 31.90 | 32.25 | 415,766 | +0.25(+0.78%) |
May 17, 2017 | 32.30 | 32.65 | 31.90 | 32.00 | 378,910 | -0.85(-2.59%) |
May 16, 2017 | 33.05 | 33.48 | 32.70 | 32.85 | 258,699 | -0.20(-0.61%) |
May 15, 2017 | 33.45 | 33.58 | 33.00 | 33.05 | 245,551 | -0.40(-1.20%) |
May 12, 2017 | 33.45 | 33.90 | 33.30 | 33.45 | 962,281 | -0.25(-0.74%) |
May 11, 2017 | 33.80 | 34.05 | 33.30 | 33.70 | 335,547 | -0.15(-0.44%) |
May 10, 2017 | 33.45 | 34.10 | 33.41 | 33.85 | 337,310 | +0.40(+1.20%) |
May 09, 2017 | 33.15 | 33.60 | 33.05 | 33.45 | 220,773 | +0.25(+0.75%) |
May 08, 2017 | 33.60 | 33.60 | 32.80 | 33.20 | 284,510 | -0.45(-1.34%) |
May 05, 2017 | 33.45 | 33.75 | 33.05 | 33.65 | 396,556 | +0.20(+0.60%) |
May 04, 2017 | 32.55 | 33.60 | 32.20 | 33.45 | 481,249 | +0.90(+2.76%) |
May 03, 2017 | 31.95 | 33.65 | 31.95 | 32.55 | 449,173 | +0.40(+1.24%) |
May 02, 2017 | 32.35 | 32.55 | 32.00 | 32.15 | 657,513 | -0.30(-0.92%) |
May 01, 2017 | 33.90 | 34.05 | 31.95 | 32.45 | 1,284,800 | -1.15(-3.42%) |
Apr 28, 2017 | 30.95 | 34.75 | 30.71 | 33.60 | 3,014,756 | +4.05(+13.71%) |
Apr 27, 2017 | 29.70 | 29.90 | 29.07 | 29.55 | 563,934 | -0.20(-0.67%) |
Apr 26, 2017 | 29.25 | 29.85 | 29.25 | 29.75 | 505,395 | +0.40(+1.36%) |
Apr 25, 2017 | 29.10 | 29.70 | 28.95 | 29.35 | 317,315 | +0.35(+1.21%) |
Apr 24, 2017 | 29.00 | 29.30 | 28.70 | 29.00 | 164,698 | +0.30(+1.05%) |
Apr 21, 2017 | 28.60 | 29.00 | 28.55 | 28.70 | 227,757 | -0.05(-0.17%) |
Apr 20, 2017 | 28.70 | 29.05 | 28.55 | 28.75 | 203,960 | +0.05(+0.17%) |
Apr 19, 2017 | 28.45 | 28.80 | 28.30 | 28.70 | 202,737 | +0.40(+1.41%) |
Apr 18, 2017 | 28.30 | 28.45 | 28.00 | 28.30 | 646,412 | -0.20(-0.70%) |
Apr 17, 2017 | 28.20 | 28.50 | 28.00 | 28.50 | 273,799 | +0.30(+1.06%) |
Apr 13, 2017 | 28.40 | 28.57 | 27.95 | 28.20 | 291,830 | -0.25(-0.88%) |
Apr 12, 2017 | 28.55 | 28.90 | 28.40 | 28.45 | 311,956 | -0.20(-0.70%) |
Apr 11, 2017 | 28.50 | 28.80 | 28.35 | 28.65 | 314,650 | +0.00(+0.00%) |
Apr 10, 2017 | 28.65 | 28.95 | 28.30 | 28.65 | 269,418 | +0.00(+0.00%) |
Apr 07, 2017 | 29.00 | 29.15 | 28.50 | 28.65 | 497,273 | -0.40(-1.38%) |
Apr 06, 2017 | 28.20 | 29.12 | 28.00 | 29.05 | 363,731 | +0.80(+2.83%) |
Apr 05, 2017 | 28.45 | 28.90 | 28.20 | 28.25 | 436,254 | -0.25(-0.88%) |
Apr 04, 2017 | 28.50 | 28.70 | 28.15 | 28.50 | 263,659 | +0.00(+0.00%) |
Apr 03, 2017 | 29.05 | 29.38 | 28.00 | 28.50 | 342,884 | -0.60(-2.06%) |
Mar 31, 2017 | 28.50 | 29.20 | 28.30 | 29.10 | 406,409 | +0.50(+1.75%) |
Mar 30, 2017 | 28.35 | 28.60 | 28.25 | 28.60 | 375,995 | +0.30(+1.06%) |
Mar 29, 2017 | 28.60 | 28.60 | 27.95 | 28.30 | 217,405 | -0.25(-0.88%) |
Mar 28, 2017 | 28.55 | 28.85 | 27.98 | 28.55 | 271,579 | +0.05(+0.18%) |
Mar 27, 2017 | 27.65 | 28.50 | 27.30 | 28.50 | 462,090 | +0.35(+1.24%) |
Mar 24, 2017 | 28.00 | 28.43 | 27.80 | 28.15 | 339,774 | +0.15(+0.54%) |
Mar 23, 2017 | 28.25 | 28.55 | 27.95 | 28.00 | 341,440 | -0.20(-0.71%) |
Mar 22, 2017 | 28.65 | 28.70 | 27.90 | 28.20 | 394,303 | -0.55(-1.91%) |
Mar 21, 2017 | 28.85 | 29.10 | 28.30 | 28.75 | 371,706 | +0.00(+0.00%) |
Mar 20, 2017 | 29.00 | 29.15 | 28.65 | 28.75 | 297,260 | -0.25(-0.86%) |
Mar 17, 2017 | 28.70 | 29.30 | 28.30 | 29.00 | 1,054,214 | +0.20(+0.69%) |
Mar 16, 2017 | 28.65 | 29.00 | 28.30 | 28.80 | 721,363 | +0.95(+3.41%) |
Mar 15, 2017 | 28.20 | 29.16 | 27.85 | 27.85 | 403,227 | -0.10(-0.36%) |
Mar 14, 2017 | 27.50 | 28.05 | 27.25 | 27.95 | 332,507 | +0.20(+0.72%) |
Mar 13, 2017 | 27.60 | 28.00 | 27.50 | 27.75 | 343,849 | +0.15(+0.54%) |
Mar 10, 2017 | 27.65 | 28.00 | 27.45 | 27.60 | 328,846 | -0.05(-0.18%) |
Mar 09, 2017 | 27.60 | 27.90 | 27.40 | 27.65 | 328,798 | -0.05(-0.18%) |
Mar 08, 2017 | 27.95 | 28.05 | 27.60 | 27.70 | 458,096 | -0.20(-0.72%) |
Mar 07, 2017 | 27.85 | 28.60 | 27.80 | 27.90 | 900,044 | -0.12(-0.45%) |
Mar 06, 2017 | 28.45 | 28.48 | 27.95 | 28.02 | 293,720 | -0.48(-1.67%) |
Mar 03, 2017 | 28.60 | 29.00 | 28.25 | 28.50 | 315,871 | -0.25(-0.87%) |
Mar 02, 2017 | 28.90 | 29.25 | 28.60 | 28.75 | 387,665 | -0.20(-0.69%) |