Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.55 | 45.71 | 43.00 | 43.65 | 502,833 | -1.62(-3.58%) |
May 30, 2017 | 45.71 | 46.04 | 44.56 | 45.27 | 279,480 | +0.44(+0.98%) |
May 26, 2017 | 46.01 | 46.70 | 44.54 | 44.83 | 449,890 | -1.18(-2.56%) |
May 25, 2017 | 45.85 | 47.50 | 45.70 | 46.01 | 481,248 | +0.21(+0.46%) |
May 24, 2017 | 44.04 | 47.86 | 43.89 | 45.80 | 965,729 | +1.98(+4.52%) |
May 23, 2017 | 44.38 | 44.75 | 43.32 | 43.82 | 460,534 | -0.56(-1.26%) |
May 22, 2017 | 42.96 | 46.22 | 41.96 | 44.38 | 1,701,331 | +3.42(+8.35%) |
May 19, 2017 | 40.64 | 41.35 | 40.14 | 40.96 | 270,258 | +0.23(+0.56%) |
May 18, 2017 | 41.16 | 41.99 | 40.47 | 40.73 | 364,539 | -0.66(-1.59%) |
May 17, 2017 | 39.61 | 41.56 | 38.50 | 41.39 | 827,167 | +0.81(+2.00%) |
May 16, 2017 | 42.53 | 43.68 | 39.82 | 40.58 | 1,028,282 | -1.73(-4.09%) |
May 15, 2017 | 39.59 | 42.99 | 39.23 | 42.31 | 993,233 | +2.86(+7.25%) |
May 12, 2017 | 38.90 | 39.61 | 38.90 | 39.45 | 282,486 | +0.24(+0.61%) |
May 11, 2017 | 39.05 | 39.59 | 38.15 | 39.21 | 503,695 | -0.21(-0.53%) |
May 10, 2017 | 38.89 | 40.30 | 38.50 | 39.42 | 623,512 | +0.53(+1.36%) |
May 09, 2017 | 38.09 | 39.74 | 37.18 | 38.89 | 916,971 | +0.76(+1.99%) |
May 08, 2017 | 40.41 | 40.69 | 38.02 | 38.13 | 1,226,070 | -2.99(-7.27%) |
May 05, 2017 | 35.00 | 43.93 | 34.00 | 41.12 | 2,498,262 | +3.28(+8.67%) |
May 04, 2017 | 36.74 | 38.12 | 36.36 | 37.84 | 1,004,678 | +1.33(+3.64%) |
May 03, 2017 | 36.52 | 36.80 | 35.87 | 36.51 | 610,241 | -0.29(-0.79%) |
May 02, 2017 | 35.36 | 37.98 | 35.23 | 36.80 | 656,692 | +1.27(+3.57%) |
May 01, 2017 | 37.71 | 38.11 | 35.36 | 35.53 | 1,076,422 | -1.95(-5.20%) |
Apr 28, 2017 | 38.92 | 40.00 | 37.36 | 37.48 | 676,272 | -1.54(-3.95%) |
Apr 27, 2017 | 37.50 | 39.50 | 37.48 | 39.02 | 598,423 | +1.45(+3.86%) |
Apr 26, 2017 | 37.42 | 37.93 | 35.82 | 37.57 | 487,737 | +0.11(+0.29%) |
Apr 25, 2017 | 36.98 | 38.00 | 36.51 | 37.46 | 848,085 | +0.69(+1.88%) |
Apr 24, 2017 | 36.50 | 37.02 | 36.25 | 36.77 | 763,333 | +0.53(+1.46%) |
Apr 21, 2017 | 35.70 | 37.27 | 35.45 | 36.24 | 792,734 | +0.57(+1.60%) |
Apr 20, 2017 | 34.66 | 36.36 | 34.55 | 35.67 | 746,166 | +1.18(+3.42%) |
Apr 19, 2017 | 33.46 | 34.99 | 33.15 | 34.49 | 546,243 | +1.34(+4.04%) |
Apr 18, 2017 | 32.00 | 33.50 | 32.00 | 33.15 | 647,243 | +1.16(+3.63%) |
Apr 17, 2017 | 32.17 | 32.64 | 31.80 | 31.99 | 361,934 | +0.10(+0.31%) |
Apr 13, 2017 | 31.40 | 32.49 | 31.40 | 31.89 | 341,912 | +0.50(+1.59%) |
Apr 12, 2017 | 31.11 | 31.61 | 30.78 | 31.39 | 228,563 | +0.35(+1.13%) |
Apr 11, 2017 | 30.50 | 31.15 | 29.94 | 31.04 | 449,719 | +0.60(+1.97%) |
Apr 10, 2017 | 29.67 | 30.55 | 29.55 | 30.44 | 450,342 | +0.92(+3.12%) |
Apr 07, 2017 | 29.67 | 30.52 | 29.28 | 29.52 | 470,205 | -0.44(-1.47%) |
Apr 06, 2017 | 28.80 | 30.28 | 28.35 | 29.96 | 426,396 | +1.16(+4.03%) |
Apr 05, 2017 | 28.83 | 29.16 | 28.30 | 28.80 | 371,241 | +0.18(+0.63%) |
Apr 04, 2017 | 28.58 | 28.76 | 28.00 | 28.62 | 366,540 | -0.06(-0.21%) |
Apr 03, 2017 | 30.42 | 30.48 | 28.44 | 28.68 | 779,203 | -1.59(-5.25%) |
Mar 31, 2017 | 30.48 | 30.50 | 30.18 | 30.27 | 303,700 | -0.20(-0.66%) |
Mar 30, 2017 | 30.27 | 30.80 | 29.82 | 30.47 | 461,490 | +0.21(+0.69%) |
Mar 29, 2017 | 29.87 | 30.80 | 29.58 | 30.26 | 871,815 | +0.48(+1.61%) |
Mar 28, 2017 | 29.07 | 29.95 | 28.80 | 29.78 | 649,159 | +0.75(+2.58%) |
Mar 27, 2017 | 27.79 | 29.16 | 27.76 | 29.03 | 518,855 | +0.89(+3.16%) |
Mar 24, 2017 | 28.23 | 28.45 | 27.78 | 28.14 | 395,630 | +0.02(+0.07%) |
Mar 23, 2017 | 28.04 | 29.00 | 27.87 | 28.12 | 651,512 | +0.01(+0.04%) |
Mar 22, 2017 | 28.53 | 28.83 | 27.56 | 28.11 | 804,579 | -0.59(-2.06%) |
Mar 21, 2017 | 28.95 | 29.45 | 28.36 | 28.70 | 980,044 | -0.10(-0.35%) |
Mar 20, 2017 | 28.82 | 28.90 | 28.25 | 28.80 | 502,404 | +0.07(+0.24%) |
Mar 17, 2017 | 28.83 | 29.17 | 28.35 | 28.73 | 678,218 | +0.19(+0.67%) |
Mar 16, 2017 | 28.61 | 28.91 | 28.19 | 28.54 | 374,519 | +0.11(+0.39%) |
Mar 15, 2017 | 28.26 | 28.94 | 27.90 | 28.43 | 566,995 | +0.41(+1.46%) |
Mar 14, 2017 | 28.82 | 29.00 | 27.90 | 28.02 | 723,865 | -0.96(-3.31%) |
Mar 13, 2017 | 27.92 | 29.01 | 27.81 | 28.98 | 571,014 | +1.03(+3.69%) |
Mar 10, 2017 | 28.73 | 28.95 | 27.61 | 27.95 | 605,748 | -0.33(-1.17%) |
Mar 09, 2017 | 27.71 | 28.44 | 27.55 | 28.28 | 378,226 | +0.70(+2.54%) |
Mar 08, 2017 | 27.48 | 28.10 | 27.41 | 27.58 | 401,934 | +0.22(+0.80%) |
Mar 07, 2017 | 28.10 | 28.10 | 26.69 | 27.36 | 1,130,196 | -0.84(-2.98%) |
Mar 06, 2017 | 28.92 | 28.97 | 27.40 | 28.20 | 863,766 | -0.94(-3.23%) |
Mar 03, 2017 | 29.05 | 29.33 | 28.34 | 29.14 | 830,080 | +0.05(+0.17%) |
Mar 02, 2017 | 29.27 | 29.77 | 28.85 | 29.09 | 641,477 | -0.28(-0.95%) |