Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.94 | 36.28 | 35.06 | 35.83 | 158,955 | -0.02(-0.06%) |
May 30, 2017 | 36.64 | 36.70 | 35.37 | 35.85 | 94,070 | -0.91(-2.48%) |
May 26, 2017 | 36.53 | 38.33 | 35.68 | 36.76 | 172,657 | +0.10(+0.27%) |
May 25, 2017 | 38.23 | 38.23 | 36.54 | 36.66 | 110,018 | -1.18(-3.12%) |
May 24, 2017 | 38.05 | 39.77 | 37.75 | 37.84 | 155,396 | -0.11(-0.29%) |
May 23, 2017 | 38.51 | 38.51 | 37.50 | 37.95 | 107,307 | -0.26(-0.68%) |
May 22, 2017 | 38.78 | 38.78 | 37.53 | 38.21 | 82,204 | -0.18(-0.47%) |
May 19, 2017 | 39.22 | 39.56 | 38.10 | 38.39 | 145,254 | -0.50(-1.29%) |
May 18, 2017 | 38.66 | 40.03 | 38.13 | 38.89 | 165,618 | -0.01(-0.03%) |
May 17, 2017 | 41.08 | 41.24 | 38.83 | 38.90 | 211,585 | -2.77(-6.65%) |
May 16, 2017 | 37.00 | 42.00 | 36.30 | 41.67 | 825,513 | +8.61(+26.04%) |
May 15, 2017 | 33.24 | 33.73 | 32.63 | 33.06 | 158,590 | +0.26(+0.79%) |
May 12, 2017 | 34.20 | 34.89 | 32.59 | 32.80 | 90,875 | -1.69(-4.90%) |
May 11, 2017 | 35.29 | 35.29 | 33.53 | 34.49 | 152,188 | -1.00(-2.82%) |
May 10, 2017 | 35.18 | 35.80 | 34.80 | 35.49 | 106,137 | +0.32(+0.91%) |
May 09, 2017 | 35.30 | 35.80 | 34.12 | 35.17 | 127,922 | +0.06(+0.17%) |
May 08, 2017 | 35.30 | 35.90 | 34.40 | 35.11 | 87,773 | -0.19(-0.54%) |
May 05, 2017 | 35.01 | 35.39 | 34.66 | 35.30 | 122,410 | +0.45(+1.29%) |
May 04, 2017 | 35.51 | 35.78 | 34.29 | 34.85 | 65,097 | -0.66(-1.86%) |
May 03, 2017 | 35.59 | 35.90 | 35.11 | 35.51 | 67,270 | -0.36(-1.00%) |
May 02, 2017 | 36.28 | 36.46 | 35.39 | 35.87 | 64,567 | -0.27(-0.75%) |
May 01, 2017 | 36.82 | 36.82 | 35.25 | 36.14 | 138,068 | -0.34(-0.93%) |
Apr 28, 2017 | 37.76 | 37.86 | 36.44 | 36.48 | 52,296 | -1.28(-3.39%) |
Apr 27, 2017 | 38.49 | 38.64 | 37.20 | 37.76 | 76,081 | -0.68(-1.77%) |
Apr 26, 2017 | 37.61 | 39.03 | 37.61 | 38.44 | 105,606 | +0.58(+1.53%) |
Apr 25, 2017 | 37.22 | 38.53 | 36.92 | 37.86 | 64,685 | +1.01(+2.74%) |
Apr 24, 2017 | 37.30 | 37.57 | 36.56 | 36.85 | 81,231 | +0.53(+1.46%) |
Apr 21, 2017 | 36.58 | 36.58 | 35.33 | 36.32 | 89,756 | -0.27(-0.74%) |
Apr 20, 2017 | 36.10 | 36.75 | 35.15 | 36.59 | 73,890 | +0.90(+2.52%) |
Apr 19, 2017 | 36.04 | 36.48 | 35.33 | 35.69 | 74,260 | -0.11(-0.31%) |
Apr 18, 2017 | 35.89 | 36.50 | 35.27 | 35.80 | 74,543 | -0.41(-1.13%) |
Apr 17, 2017 | 35.73 | 36.46 | 35.25 | 36.21 | 103,375 | +0.75(+2.12%) |
Apr 13, 2017 | 36.33 | 37.20 | 35.42 | 35.46 | 85,820 | -1.08(-2.96%) |
Apr 12, 2017 | 39.18 | 39.18 | 36.37 | 36.54 | 88,873 | -2.58(-6.60%) |
Apr 11, 2017 | 37.66 | 39.55 | 37.34 | 39.12 | 167,188 | +1.34(+3.55%) |
Apr 10, 2017 | 37.28 | 38.11 | 37.21 | 37.78 | 151,655 | +0.69(+1.86%) |
Apr 07, 2017 | 37.10 | 37.88 | 36.87 | 37.09 | 86,015 | -0.27(-0.72%) |
Apr 06, 2017 | 36.98 | 38.09 | 36.10 | 37.36 | 139,376 | +0.54(+1.47%) |
Apr 05, 2017 | 38.67 | 39.00 | 36.55 | 36.82 | 244,168 | -1.29(-3.38%) |
Apr 04, 2017 | 37.94 | 39.02 | 37.94 | 38.11 | 220,912 | +0.11(+0.29%) |
Apr 03, 2017 | 38.09 | 39.43 | 37.44 | 38.00 | 273,216 | +0.13(+0.34%) |
Mar 31, 2017 | 33.64 | 38.75 | 33.26 | 37.87 | 620,953 | +5.13(+15.67%) |
Mar 30, 2017 | 32.40 | 32.90 | 31.65 | 32.74 | 114,087 | +0.44(+1.36%) |
Mar 29, 2017 | 31.87 | 32.42 | 31.78 | 32.30 | 83,089 | +0.23(+0.72%) |
Mar 28, 2017 | 31.36 | 32.57 | 30.64 | 32.07 | 104,384 | +0.53(+1.68%) |
Mar 27, 2017 | 31.57 | 31.93 | 30.77 | 31.54 | 81,351 | -0.92(-2.83%) |
Mar 24, 2017 | 33.16 | 33.87 | 32.21 | 32.46 | 142,927 | -0.62(-1.87%) |
Mar 23, 2017 | 31.18 | 33.14 | 30.51 | 33.08 | 188,774 | +3.54(+11.98%) |
Mar 22, 2017 | 30.38 | 30.60 | 29.00 | 29.54 | 89,837 | -0.88(-2.89%) |
Mar 21, 2017 | 32.31 | 32.36 | 30.35 | 30.42 | 84,976 | -1.73(-5.38%) |
Mar 20, 2017 | 31.76 | 32.29 | 31.42 | 32.15 | 65,685 | +0.17(+0.53%) |
Mar 17, 2017 | 32.32 | 32.63 | 31.50 | 31.98 | 190,771 | -0.48(-1.48%) |
Mar 16, 2017 | 32.93 | 33.00 | 32.28 | 32.46 | 68,383 | -0.32(-0.98%) |
Mar 15, 2017 | 31.79 | 33.11 | 31.52 | 32.78 | 108,092 | +1.17(+3.70%) |
Mar 14, 2017 | 32.10 | 32.10 | 30.93 | 31.61 | 82,028 | -0.90(-2.77%) |
Mar 13, 2017 | 31.12 | 32.54 | 31.12 | 32.51 | 85,859 | +1.27(+4.07%) |
Mar 10, 2017 | 31.77 | 31.78 | 30.76 | 31.24 | 101,327 | -0.13(-0.41%) |
Mar 09, 2017 | 32.64 | 32.77 | 31.15 | 31.37 | 85,209 | -1.21(-3.71%) |
Mar 08, 2017 | 33.72 | 33.92 | 32.51 | 32.58 | 58,582 | -0.88(-2.63%) |
Mar 07, 2017 | 34.51 | 34.54 | 33.44 | 33.46 | 48,130 | -1.05(-3.04%) |
Mar 06, 2017 | 34.67 | 34.89 | 33.40 | 34.51 | 56,828 | -0.61(-1.74%) |
Mar 03, 2017 | 34.95 | 35.28 | 34.63 | 35.12 | 63,976 | +0.28(+0.80%) |
Mar 02, 2017 | 36.08 | 36.20 | 34.74 | 34.84 | 57,624 | -1.54(-4.23%) |