Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.42 | 32.07 | 31.04 | 31.44 | 361,650 | +0.05(+0.17%) |
May 30, 2017 | 31.76 | 31.76 | 30.92 | 31.39 | 338,598 | -0.65(-2.04%) |
May 26, 2017 | 31.62 | 32.20 | 31.08 | 32.04 | 566,554 | +0.42(+1.32%) |
May 25, 2017 | 30.50 | 32.15 | 30.39 | 31.62 | 1,180,819 | +1.54(+5.13%) |
May 24, 2017 | 28.88 | 30.24 | 28.04 | 30.08 | 562,853 | +1.78(+6.29%) |
May 23, 2017 | 29.98 | 30.00 | 27.86 | 28.30 | 690,233 | -1.39(-4.67%) |
May 22, 2017 | 31.52 | 32.72 | 29.27 | 29.69 | 2,333,139 | +2.07(+7.49%) |
May 19, 2017 | 27.36 | 28.43 | 27.33 | 27.62 | 500,055 | +0.47(+1.74%) |
May 18, 2017 | 27.12 | 27.72 | 26.55 | 27.15 | 500,394 | +0.05(+0.19%) |
May 17, 2017 | 29.32 | 29.32 | 27.04 | 27.10 | 432,875 | -2.15(-7.34%) |
May 16, 2017 | 30.39 | 30.65 | 29.11 | 29.24 | 394,915 | -0.81(-2.70%) |
May 15, 2017 | 29.27 | 31.08 | 29.27 | 30.05 | 406,270 | +0.92(+3.14%) |
May 12, 2017 | 29.06 | 29.32 | 28.59 | 29.14 | 195,207 | -0.03(-0.09%) |
May 11, 2017 | 29.56 | 29.58 | 28.27 | 29.16 | 355,024 | -0.39(-1.33%) |
May 10, 2017 | 29.53 | 30.37 | 29.32 | 29.56 | 217,051 | +0.08(+0.27%) |
May 09, 2017 | 28.17 | 29.79 | 28.01 | 29.48 | 289,040 | +1.39(+4.94%) |
May 08, 2017 | 28.33 | 28.67 | 27.88 | 28.09 | 115,309 | -0.31(-1.11%) |
May 05, 2017 | 28.48 | 28.64 | 27.75 | 28.40 | 173,115 | +0.00(+0.00%) |
May 04, 2017 | 28.51 | 29.06 | 28.06 | 28.40 | 173,513 | +0.00(+0.00%) |
May 03, 2017 | 30.34 | 30.47 | 28.27 | 28.40 | 283,290 | -0.76(-2.60%) |
May 02, 2017 | 28.33 | 30.79 | 28.17 | 29.16 | 577,040 | +0.60(+2.11%) |
May 01, 2017 | 27.86 | 28.90 | 27.62 | 28.56 | 179,225 | +0.97(+3.51%) |
Apr 28, 2017 | 27.96 | 28.04 | 27.44 | 27.59 | 83,216 | -0.29(-1.03%) |
Apr 27, 2017 | 27.51 | 28.06 | 27.49 | 27.88 | 163,713 | +0.31(+1.14%) |
Apr 26, 2017 | 28.27 | 28.33 | 27.57 | 27.57 | 156,415 | -0.92(-3.22%) |
Apr 25, 2017 | 28.22 | 28.75 | 27.94 | 28.48 | 175,455 | +0.42(+1.49%) |
Apr 24, 2017 | 28.90 | 29.14 | 28.06 | 28.06 | 195,171 | -0.29(-1.02%) |
Apr 21, 2017 | 28.12 | 28.77 | 28.06 | 28.35 | 110,294 | +0.24(+0.84%) |
Apr 20, 2017 | 27.28 | 28.78 | 27.28 | 28.12 | 341,254 | +0.97(+3.57%) |
Apr 19, 2017 | 26.44 | 27.49 | 26.34 | 27.15 | 367,998 | +0.76(+2.88%) |
Apr 18, 2017 | 26.28 | 26.70 | 26.18 | 26.39 | 296,918 | +0.10(+0.40%) |
Apr 17, 2017 | 26.76 | 26.99 | 26.18 | 26.28 | 147,547 | -0.47(-1.76%) |
Apr 13, 2017 | 26.94 | 26.94 | 26.68 | 26.76 | 186,721 | -0.05(-0.20%) |
Apr 12, 2017 | 27.15 | 27.41 | 26.70 | 26.81 | 164,367 | -0.47(-1.73%) |
Apr 11, 2017 | 28.67 | 29.30 | 25.79 | 27.28 | 429,110 | -1.36(-4.75%) |
Apr 10, 2017 | 27.78 | 29.57 | 27.78 | 28.64 | 337,640 | +0.39(+1.39%) |
Apr 07, 2017 | 27.70 | 28.38 | 27.51 | 28.25 | 118,333 | +0.39(+1.41%) |
Apr 06, 2017 | 27.78 | 28.38 | 27.49 | 27.86 | 105,533 | +0.24(+0.85%) |
Apr 05, 2017 | 27.96 | 28.34 | 27.57 | 27.62 | 127,341 | -0.26(-0.94%) |
Apr 04, 2017 | 28.59 | 29.03 | 27.80 | 27.88 | 120,316 | -0.81(-2.83%) |
Apr 03, 2017 | 28.22 | 29.14 | 27.70 | 28.69 | 224,693 | +0.58(+2.05%) |
Mar 31, 2017 | 27.23 | 28.51 | 26.86 | 28.12 | 309,309 | +0.89(+3.27%) |
Mar 30, 2017 | 27.46 | 27.70 | 26.94 | 27.23 | 463,361 | -0.29(-1.05%) |
Mar 29, 2017 | 28.17 | 28.51 | 27.44 | 27.51 | 408,554 | -0.65(-2.32%) |
Mar 28, 2017 | 28.77 | 29.06 | 28.04 | 28.17 | 332,619 | -0.55(-1.91%) |
Mar 27, 2017 | 29.69 | 29.95 | 27.41 | 28.72 | 828,444 | -1.39(-4.61%) |
Mar 24, 2017 | 29.61 | 31.05 | 29.48 | 30.11 | 334,221 | +0.45(+1.50%) |
Mar 23, 2017 | 29.74 | 29.95 | 29.11 | 29.66 | 192,493 | -0.08(-0.26%) |
Mar 22, 2017 | 29.84 | 30.42 | 29.15 | 29.74 | 630,850 | +0.76(+2.62%) |
Mar 21, 2017 | 32.72 | 32.96 | 28.80 | 28.98 | 1,664,251 | -3.38(-10.44%) |
Mar 20, 2017 | 34.56 | 36.10 | 31.55 | 32.36 | 914,852 | -1.86(-5.43%) |
Mar 17, 2017 | 34.22 | 35.08 | 33.41 | 34.22 | 408,840 | +0.00(+0.00%) |
Mar 16, 2017 | 33.85 | 34.56 | 33.54 | 34.22 | 339,190 | +0.58(+1.71%) |
Mar 15, 2017 | 32.99 | 34.37 | 32.40 | 33.64 | 385,458 | +0.55(+1.66%) |
Mar 14, 2017 | 32.88 | 33.29 | 31.21 | 33.09 | 516,302 | -0.08(-0.24%) |
Mar 13, 2017 | 30.08 | 33.48 | 29.19 | 33.17 | 1,471,874 | +2.96(+9.79%) |
Mar 10, 2017 | 26.68 | 31.00 | 26.60 | 30.21 | 1,125,902 | +3.74(+14.14%) |
Mar 09, 2017 | 26.02 | 26.52 | 25.89 | 26.47 | 86,440 | +0.39(+1.51%) |
Mar 08, 2017 | 25.18 | 26.18 | 25.18 | 26.07 | 137,114 | +0.86(+3.43%) |
Mar 07, 2017 | 26.05 | 26.05 | 25.18 | 25.21 | 146,407 | -0.79(-3.02%) |
Mar 06, 2017 | 26.18 | 26.21 | 25.42 | 26.00 | 189,955 | -0.31(-1.19%) |
Mar 03, 2017 | 26.15 | 26.45 | 26.08 | 26.31 | 66,980 | +0.13(+0.50%) |
Mar 02, 2017 | 26.18 | 26.49 | 26.00 | 26.18 | 102,565 | -0.26(-0.99%) |