Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.70 | 35.95 | 34.55 | 34.85 | 43,522 | -0.85(-2.38%) |
May 30, 2017 | 36.00 | 37.00 | 34.90 | 35.70 | 114,111 | -0.40(-1.11%) |
May 26, 2017 | 33.60 | 36.99 | 32.94 | 36.10 | 260,396 | +2.45(+7.28%) |
May 25, 2017 | 34.35 | 35.30 | 33.10 | 33.65 | 107,570 | -0.75(-2.18%) |
May 24, 2017 | 31.05 | 34.75 | 31.05 | 34.40 | 187,139 | +3.50(+11.33%) |
May 23, 2017 | 30.30 | 31.20 | 30.05 | 30.90 | 26,293 | +0.55(+1.81%) |
May 22, 2017 | 30.25 | 30.50 | 30.05 | 30.35 | 24,420 | +0.10(+0.33%) |
May 19, 2017 | 31.25 | 31.31 | 30.15 | 30.25 | 31,791 | -1.10(-3.51%) |
May 18, 2017 | 30.55 | 31.55 | 30.35 | 31.35 | 38,905 | +0.85(+2.79%) |
May 17, 2017 | 31.00 | 31.30 | 30.35 | 30.50 | 37,428 | -0.80(-2.56%) |
May 16, 2017 | 31.45 | 31.95 | 31.15 | 31.30 | 47,243 | +0.00(+0.00%) |
May 15, 2017 | 30.30 | 32.15 | 30.30 | 31.30 | 105,320 | +1.05(+3.47%) |
May 12, 2017 | 30.95 | 30.95 | 29.90 | 30.25 | 28,893 | -0.15(-0.49%) |
May 11, 2017 | 31.00 | 31.00 | 30.05 | 30.40 | 25,366 | -0.60(-1.94%) |
May 10, 2017 | 30.95 | 31.10 | 30.05 | 31.00 | 29,682 | +0.15(+0.49%) |
May 09, 2017 | 29.95 | 31.15 | 29.75 | 30.85 | 41,344 | +0.85(+2.83%) |
May 08, 2017 | 29.65 | 30.15 | 28.95 | 30.00 | 36,137 | +0.50(+1.69%) |
May 05, 2017 | 29.05 | 29.90 | 28.45 | 29.50 | 41,696 | +0.50(+1.72%) |
May 04, 2017 | 28.70 | 29.20 | 28.15 | 29.00 | 20,591 | +0.45(+1.58%) |
May 03, 2017 | 28.95 | 29.05 | 28.05 | 28.55 | 23,307 | -0.60(-2.06%) |
May 02, 2017 | 28.30 | 29.45 | 28.30 | 29.15 | 44,040 | +0.35(+1.22%) |
May 01, 2017 | 29.10 | 29.20 | 28.50 | 28.80 | 25,101 | -0.05(-0.17%) |
Apr 28, 2017 | 29.30 | 29.65 | 28.60 | 28.85 | 27,777 | -0.55(-1.87%) |
Apr 27, 2017 | 29.25 | 30.07 | 28.05 | 29.40 | 64,303 | +0.30(+1.03%) |
Apr 26, 2017 | 29.90 | 30.60 | 29.10 | 29.10 | 53,640 | -0.70(-2.35%) |
Apr 25, 2017 | 30.00 | 31.35 | 29.73 | 29.80 | 84,959 | -0.25(-0.83%) |
Apr 24, 2017 | 29.00 | 30.15 | 29.00 | 30.05 | 66,330 | +1.35(+4.70%) |
Apr 21, 2017 | 28.50 | 28.85 | 28.10 | 28.70 | 38,370 | +0.15(+0.53%) |
Apr 20, 2017 | 28.05 | 28.70 | 28.00 | 28.55 | 30,160 | +0.70(+2.51%) |
Apr 19, 2017 | 28.05 | 28.45 | 27.70 | 27.85 | 27,898 | +0.05(+0.18%) |
Apr 18, 2017 | 27.95 | 28.20 | 27.55 | 27.80 | 19,398 | -0.15(-0.54%) |
Apr 17, 2017 | 27.20 | 28.10 | 27.20 | 27.95 | 28,052 | +0.80(+2.95%) |
Apr 13, 2017 | 27.05 | 27.55 | 26.75 | 27.15 | 23,036 | -0.20(-0.73%) |
Apr 12, 2017 | 28.00 | 28.00 | 26.90 | 27.35 | 30,960 | -0.70(-2.50%) |
Apr 11, 2017 | 28.05 | 28.50 | 27.75 | 28.05 | 35,570 | -0.20(-0.71%) |
Apr 10, 2017 | 27.90 | 29.00 | 27.75 | 28.25 | 42,310 | +0.50(+1.80%) |
Apr 07, 2017 | 27.10 | 28.15 | 26.85 | 27.75 | 52,961 | +0.65(+2.40%) |
Apr 06, 2017 | 26.90 | 27.30 | 26.50 | 27.10 | 60,140 | +0.40(+1.50%) |
Apr 05, 2017 | 26.80 | 27.40 | 26.35 | 26.70 | 34,925 | +0.00(+0.00%) |
Apr 04, 2017 | 26.30 | 26.70 | 26.00 | 26.70 | 29,745 | +0.20(+0.75%) |
Apr 03, 2017 | 27.00 | 27.15 | 26.05 | 26.50 | 43,156 | -0.50(-1.85%) |
Mar 31, 2017 | 26.55 | 27.35 | 26.45 | 27.00 | 45,615 | +0.70(+2.66%) |
Mar 30, 2017 | 26.45 | 26.83 | 25.60 | 26.30 | 37,791 | -0.05(-0.19%) |
Mar 29, 2017 | 25.50 | 26.60 | 25.05 | 26.35 | 30,566 | +1.00(+3.94%) |
Mar 28, 2017 | 25.45 | 25.45 | 24.79 | 25.35 | 19,577 | -0.15(-0.59%) |
Mar 27, 2017 | 24.20 | 25.65 | 24.20 | 25.50 | 54,470 | +0.65(+2.62%) |
Mar 24, 2017 | 25.30 | 25.50 | 24.45 | 24.85 | 51,499 | -0.35(-1.39%) |
Mar 23, 2017 | 25.80 | 25.80 | 25.10 | 25.20 | 27,301 | -0.40(-1.56%) |
Mar 22, 2017 | 25.80 | 25.90 | 24.85 | 25.60 | 37,390 | -0.10(-0.39%) |
Mar 21, 2017 | 27.00 | 27.25 | 25.55 | 25.70 | 47,188 | -1.30(-4.81%) |
Mar 20, 2017 | 26.05 | 27.15 | 25.85 | 27.00 | 34,983 | +0.85(+3.25%) |
Mar 17, 2017 | 25.50 | 26.40 | 25.00 | 26.15 | 53,935 | +0.50(+1.95%) |
Mar 16, 2017 | 25.25 | 26.18 | 25.25 | 25.65 | 39,907 | +0.20(+0.79%) |
Mar 15, 2017 | 24.85 | 25.60 | 24.55 | 25.45 | 36,346 | +0.80(+3.25%) |
Mar 14, 2017 | 24.75 | 25.23 | 24.50 | 24.65 | 45,765 | -0.25(-1.00%) |
Mar 13, 2017 | 25.00 | 25.45 | 24.75 | 24.90 | 29,618 | +0.00(+0.00%) |
Mar 10, 2017 | 25.30 | 25.30 | 24.60 | 24.90 | 26,549 | -0.10(-0.40%) |
Mar 09, 2017 | 25.35 | 25.35 | 24.85 | 25.00 | 24,761 | -0.20(-0.79%) |
Mar 08, 2017 | 25.50 | 25.67 | 25.20 | 25.20 | 30,134 | -0.35(-1.37%) |
Mar 07, 2017 | 25.65 | 25.85 | 25.50 | 25.55 | 32,598 | -0.35(-1.35%) |
Mar 06, 2017 | 25.50 | 26.10 | 25.50 | 25.90 | 23,552 | +0.10(+0.39%) |
Mar 03, 2017 | 25.75 | 25.90 | 25.60 | 25.80 | 36,728 | +0.00(+0.00%) |
Mar 02, 2017 | 25.65 | 25.85 | 25.50 | 25.80 | 41,272 | +0.00(+0.00%) |