Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.86 | 33.90 | 32.68 | 33.53 | 19,807 | +0.28(+0.85%) |
May 30, 2017 | 34.04 | 31.83 | 33.24 | 21,898 | +0.42(+1.29%) | |
May 26, 2017 | 31.47 | 33.20 | 30.64 | 32.82 | 23,934 | +0.42(+1.31%) |
May 25, 2017 | 31.78 | 32.63 | 31.78 | 32.39 | 15,752 | +0.05(+0.15%) |
May 24, 2017 | 31.78 | 32.63 | 31.22 | 32.35 | 20,017 | +0.52(+1.63%) |
May 23, 2017 | 29.57 | 31.97 | 29.47 | 31.83 | 26,648 | +1.65(+5.47%) |
May 22, 2017 | 29.47 | 30.93 | 29.47 | 30.18 | 17,041 | +0.61(+2.07%) |
May 19, 2017 | 28.81 | 29.90 | 28.57 | 29.57 | 21,878 | +0.75(+2.62%) |
May 18, 2017 | 29.33 | 29.66 | 28.67 | 28.81 | 13,986 | -0.71(-2.40%) |
May 17, 2017 | 31.83 | 31.83 | 29.42 | 29.52 | 66,964 | -2.03(-6.43%) |
May 16, 2017 | 30.60 | 32.72 | 30.49 | 31.55 | 150,155 | +0.80(+2.61%) |
May 15, 2017 | 30.70 | 31.26 | 30.32 | 30.74 | 13,737 | -0.19(-0.61%) |
May 12, 2017 | 30.18 | 31.83 | 30.01 | 30.93 | 27,280 | -0.71(-2.24%) |
May 11, 2017 | 31.97 | 32.47 | 31.55 | 31.64 | 16,755 | -0.66(-2.04%) |
May 10, 2017 | 33.90 | 33.90 | 32.16 | 32.30 | 19,436 | -1.60(-4.73%) |
May 09, 2017 | 33.57 | 34.19 | 33.29 | 33.90 | 22,829 | +0.52(+1.55%) |
May 08, 2017 | 33.48 | 33.76 | 32.96 | 33.38 | 16,602 | +0.28(+0.85%) |
May 05, 2017 | 32.35 | 33.62 | 32.30 | 33.10 | 25,623 | +0.71(+2.18%) |
May 04, 2017 | 32.72 | 33.48 | 32.30 | 32.39 | 13,764 | -0.42(-1.29%) |
May 03, 2017 | 33.29 | 33.29 | 31.97 | 32.82 | 22,848 | -0.80(-2.38%) |
May 02, 2017 | 33.81 | 34.89 | 32.58 | 33.62 | 34,214 | -0.19(-0.56%) |
May 01, 2017 | 30.32 | 33.89 | 30.32 | 33.81 | 54,284 | +3.49(+11.51%) |
Apr 28, 2017 | 25.93 | 30.32 | 25.93 | 30.32 | 71,464 | +7.03(+30.16%) |
Apr 27, 2017 | 23.11 | 23.69 | 23.11 | 23.29 | 13,914 | +0.05(+0.20%) |
Apr 26, 2017 | 23.06 | 23.58 | 23.06 | 23.25 | 16,987 | +0.09(+0.41%) |
Apr 25, 2017 | 23.01 | 24.27 | 22.49 | 23.15 | 35,282 | +0.19(+0.82%) |
Apr 24, 2017 | 22.63 | 23.11 | 22.63 | 22.96 | 10,831 | +0.52(+2.31%) |
Apr 21, 2017 | 23.20 | 23.20 | 22.30 | 22.45 | 12,331 | -0.71(-3.05%) |
Apr 20, 2017 | 22.59 | 23.29 | 22.59 | 23.15 | 8,987 | +0.61(+2.72%) |
Apr 19, 2017 | 23.20 | 23.20 | 22.40 | 22.54 | 23,822 | -0.19(-0.83%) |
Apr 18, 2017 | 23.06 | 23.34 | 22.63 | 22.73 | 6,110 | -0.52(-2.23%) |
Apr 17, 2017 | 22.59 | 23.25 | 22.47 | 23.25 | 13,052 | +0.66(+2.92%) |
Apr 13, 2017 | 22.30 | 22.96 | 22.30 | 22.59 | 11,479 | +0.28(+1.27%) |
Apr 12, 2017 | 22.26 | 22.40 | 22.09 | 22.30 | 9,942 | -0.05(-0.21%) |
Apr 11, 2017 | 21.93 | 22.56 | 21.69 | 22.35 | 24,190 | +0.28(+1.28%) |
Apr 10, 2017 | 22.63 | 22.73 | 21.88 | 22.07 | 17,028 | -0.42(-1.89%) |
Apr 07, 2017 | 23.10 | 23.44 | 22.48 | 22.49 | 25,868 | -0.71(-3.05%) |
Apr 06, 2017 | 23.95 | 23.95 | 23.11 | 23.20 | 26,349 | -0.80(-3.34%) |
Apr 05, 2017 | 24.14 | 24.28 | 23.86 | 24.00 | 14,458 | +0.00(+0.00%) |
Apr 04, 2017 | 24.80 | 25.42 | 23.86 | 24.00 | 22,675 | -0.94(-3.78%) |
Apr 03, 2017 | 26.17 | 26.17 | 24.90 | 24.94 | 19,930 | -1.27(-4.86%) |
Mar 31, 2017 | 25.46 | 26.41 | 25.42 | 26.22 | 9,729 | +0.71(+2.77%) |
Mar 30, 2017 | 25.04 | 25.56 | 24.80 | 25.51 | 21,612 | +0.14(+0.56%) |
Mar 29, 2017 | 25.13 | 25.70 | 24.94 | 25.37 | 11,119 | +0.14(+0.56%) |
Mar 28, 2017 | 25.04 | 25.46 | 24.67 | 25.23 | 20,093 | +0.05(+0.19%) |
Mar 27, 2017 | 24.28 | 25.46 | 24.19 | 25.18 | 24,842 | +0.52(+2.10%) |
Mar 24, 2017 | 25.46 | 26.17 | 24.52 | 24.66 | 40,948 | -0.99(-3.86%) |
Mar 23, 2017 | 25.79 | 25.98 | 25.09 | 25.65 | 52,935 | -0.14(-0.55%) |
Mar 22, 2017 | 26.45 | 26.88 | 25.04 | 25.79 | 25,639 | -0.94(-3.53%) |
Mar 21, 2017 | 27.54 | 27.96 | 26.45 | 26.74 | 14,166 | -0.90(-3.24%) |
Mar 20, 2017 | 27.68 | 27.73 | 27.30 | 27.63 | 16,643 | +0.00(+0.00%) |
Mar 17, 2017 | 28.01 | 28.01 | 27.44 | 27.63 | 44,286 | -0.66(-2.33%) |
Mar 16, 2017 | 28.72 | 28.72 | 27.77 | 28.29 | 17,411 | -0.28(-0.99%) |
Mar 15, 2017 | 28.43 | 29.85 | 28.20 | 28.57 | 33,101 | +0.46(+1.64%) |
Mar 14, 2017 | 27.22 | 28.39 | 27.22 | 28.11 | 26,476 | +0.89(+3.28%) |
Mar 13, 2017 | 26.99 | 27.41 | 26.33 | 27.22 | 16,736 | +0.66(+2.47%) |
Mar 10, 2017 | 26.75 | 27.13 | 26.45 | 26.56 | 21,698 | -0.33(-1.22%) |
Mar 09, 2017 | 26.99 | 27.22 | 26.24 | 26.89 | 29,934 | -0.33(-1.21%) |
Mar 08, 2017 | 28.54 | 28.72 | 26.89 | 27.22 | 20,459 | -1.22(-4.29%) |
Mar 07, 2017 | 29.66 | 29.66 | 28.16 | 28.44 | 12,134 | -1.36(-4.57%) |
Mar 06, 2017 | 29.43 | 30.32 | 28.54 | 29.80 | 12,337 | +0.38(+1.28%) |
Mar 03, 2017 | 28.07 | 29.57 | 27.93 | 29.43 | 12,364 | +1.13(+3.98%) |
Mar 02, 2017 | 28.07 | 28.39 | 27.93 | 28.30 | 9,487 | +0.23(+0.84%) |