Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.75 | 36.00 | 35.00 | 35.00 | 15,664 | -0.50(-1.41%) |
May 30, 2017 | 35.50 | 36.00 | 35.25 | 35.50 | 15,776 | +0.00(+0.00%) |
May 26, 2017 | 36.00 | 36.04 | 35.50 | 35.50 | 9,832 | -0.50(-1.39%) |
May 25, 2017 | 36.00 | 36.50 | 35.50 | 36.00 | 15,469 | -0.25(-0.69%) |
May 24, 2017 | 36.25 | 36.75 | 35.75 | 36.25 | 9,864 | +0.00(+0.00%) |
May 23, 2017 | 36.50 | 36.75 | 36.00 | 36.25 | 11,115 | -0.25(-0.68%) |
May 22, 2017 | 37.00 | 38.75 | 36.50 | 36.50 | 20,858 | -0.50(-1.35%) |
May 19, 2017 | 36.25 | 37.50 | 36.00 | 37.00 | 31,542 | +1.00(+2.78%) |
May 18, 2017 | 36.25 | 37.25 | 36.00 | 36.00 | 21,346 | -0.50(-1.37%) |
May 17, 2017 | 37.25 | 38.25 | 36.25 | 36.50 | 22,750 | -1.00(-2.67%) |
May 16, 2017 | 37.00 | 37.50 | 36.50 | 37.50 | 24,791 | +0.50(+1.35%) |
May 15, 2017 | 37.75 | 39.25 | 36.00 | 37.00 | 25,803 | -1.00(-2.63%) |
May 12, 2017 | 35.75 | 38.75 | 35.50 | 38.00 | 26,214 | +2.25(+6.29%) |
May 11, 2017 | 35.75 | 36.25 | 35.50 | 35.75 | 20,424 | -0.25(-0.69%) |
May 10, 2017 | 37.00 | 37.50 | 35.88 | 36.00 | 50,010 | +1.25(+3.60%) |
May 09, 2017 | 35.75 | 35.75 | 34.50 | 34.75 | 28,349 | -1.00(-2.80%) |
May 08, 2017 | 35.25 | 36.75 | 34.25 | 35.75 | 27,254 | +0.75(+2.14%) |
May 05, 2017 | 36.75 | 36.75 | 35.00 | 35.00 | 35,632 | -1.50(-4.11%) |
May 04, 2017 | 36.25 | 37.00 | 36.00 | 36.50 | 17,761 | +0.00(+0.00%) |
May 03, 2017 | 36.75 | 37.50 | 36.25 | 36.50 | 18,246 | -0.25(-0.68%) |
May 02, 2017 | 37.75 | 38.25 | 36.50 | 36.75 | 19,859 | -1.00(-2.65%) |
May 01, 2017 | 37.00 | 38.75 | 37.00 | 37.75 | 31,753 | +0.75(+2.03%) |
Apr 28, 2017 | 37.00 | 38.00 | 37.00 | 37.00 | 18,297 | -0.50(-1.33%) |
Apr 27, 2017 | 37.75 | 38.75 | 37.00 | 37.50 | 25,796 | -0.25(-0.66%) |
Apr 26, 2017 | 37.25 | 38.50 | 37.00 | 37.75 | 36,246 | +0.25(+0.67%) |
Apr 25, 2017 | 37.75 | 38.25 | 37.25 | 37.50 | 30,284 | +0.00(+0.00%) |
Apr 24, 2017 | 37.50 | 38.25 | 36.25 | 37.50 | 34,394 | +0.75(+2.04%) |
Apr 21, 2017 | 37.00 | 38.25 | 36.25 | 36.75 | 39,857 | -0.50(-1.34%) |
Apr 20, 2017 | 38.00 | 39.25 | 36.50 | 37.25 | 41,714 | -0.50(-1.32%) |
Apr 19, 2017 | 37.25 | 39.25 | 36.75 | 37.75 | 81,929 | +1.00(+2.72%) |
Apr 18, 2017 | 36.25 | 36.25 | 35.25 | 36.75 | 26,421 | -0.50(-1.34%) |
Apr 17, 2017 | 37.50 | 37.75 | 36.50 | 37.25 | 32,833 | -0.50(-1.32%) |
Apr 13, 2017 | 35.75 | 38.25 | 35.25 | 37.75 | 47,300 | +1.75(+4.86%) |
Apr 12, 2017 | 37.00 | 38.25 | 35.75 | 36.00 | 43,068 | -1.25(-3.36%) |
Apr 11, 2017 | 34.75 | 38.00 | 34.50 | 37.25 | 63,825 | +2.00(+5.67%) |
Apr 10, 2017 | 36.00 | 38.00 | 35.25 | 35.25 | 58,083 | -1.75(-4.73%) |
Apr 07, 2017 | 39.00 | 39.75 | 37.00 | 37.00 | 61,436 | -2.00(-5.13%) |
Apr 06, 2017 | 39.00 | 42.25 | 36.25 | 39.00 | 116,277 | +0.50(+1.30%) |
Apr 05, 2017 | 40.50 | 43.25 | 37.88 | 38.50 | 117,889 | -4.00(-9.41%) |
Apr 04, 2017 | 44.25 | 46.25 | 40.25 | 42.50 | 120,602 | -1.50(-3.41%) |
Apr 03, 2017 | 42.75 | 44.50 | 40.75 | 44.00 | 101,641 | +1.25(+2.92%) |
Mar 31, 2017 | 44.75 | 45.00 | 41.12 | 42.75 | 279,190 | -4.75(-10.00%) |
Mar 30, 2017 | 37.50 | 50.25 | 36.25 | 47.50 | 620,353 | +11.50(+31.94%) |
Mar 29, 2017 | 35.00 | 38.00 | 32.25 | 36.00 | 455,806 | +6.50(+22.03%) |
Mar 28, 2017 | 30.25 | 30.25 | 28.50 | 29.50 | 68,545 | +0.25(+0.85%) |
Mar 27, 2017 | 28.00 | 29.50 | 28.00 | 29.25 | 24,850 | +0.75(+2.63%) |
Mar 24, 2017 | 28.25 | 28.75 | 28.00 | 28.50 | 21,023 | +0.25(+0.88%) |
Mar 23, 2017 | 29.50 | 30.00 | 27.50 | 28.25 | 40,939 | -0.25(-0.88%) |
Mar 22, 2017 | 29.00 | 29.00 | 27.50 | 28.50 | 23,637 | -0.50(-1.72%) |
Mar 21, 2017 | 28.75 | 29.50 | 27.50 | 29.00 | 32,398 | +0.50(+1.75%) |
Mar 20, 2017 | 29.75 | 29.75 | 28.25 | 28.50 | 23,056 | -0.25(-0.87%) |
Mar 17, 2017 | 28.25 | 28.75 | 28.00 | 28.75 | 19,695 | +0.00(+0.00%) |
Mar 16, 2017 | 29.25 | 30.00 | 28.50 | 28.75 | 15,770 | -0.25(-0.86%) |
Mar 15, 2017 | 28.50 | 29.25 | 28.00 | 29.00 | 16,043 | +0.75(+2.65%) |
Mar 14, 2017 | 28.00 | 28.25 | 27.25 | 28.25 | 19,589 | -0.25(-0.88%) |
Mar 13, 2017 | 29.50 | 29.50 | 27.00 | 28.50 | 53,250 | -0.25(-0.87%) |
Mar 10, 2017 | 28.75 | 29.50 | 28.50 | 28.75 | 25,844 | -0.75(-2.54%) |
Mar 09, 2017 | 30.00 | 30.00 | 29.25 | 29.50 | 16,358 | -0.25(-0.84%) |
Mar 08, 2017 | 29.50 | 30.25 | 29.00 | 29.75 | 15,166 | +0.50(+1.71%) |
Mar 07, 2017 | 29.00 | 29.50 | 28.75 | 29.25 | 12,363 | +0.00(+0.00%) |
Mar 06, 2017 | 29.50 | 29.62 | 29.00 | 29.25 | 14,457 | +0.00(+0.00%) |
Mar 03, 2017 | 29.50 | 30.00 | 28.75 | 29.25 | 23,698 | +0.00(+0.00%) |
Mar 02, 2017 | 30.00 | 31.00 | 29.00 | 29.25 | 29,097 | -1.00(-3.31%) |