Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.65 | 25.68 | 24.30 | 25.05 | 2,534,121 | -0.60(-2.34%) |
May 30, 2017 | 26.85 | 26.95 | 25.35 | 25.65 | 1,677,308 | -1.35(-5.00%) |
May 26, 2017 | 25.80 | 27.35 | 25.75 | 27.00 | 3,393,765 | +1.20(+4.65%) |
May 25, 2017 | 26.00 | 26.65 | 25.50 | 25.80 | 2,061,212 | +0.20(+0.78%) |
May 24, 2017 | 26.40 | 26.60 | 24.95 | 25.60 | 5,000,616 | -0.90(-3.40%) |
May 23, 2017 | 27.05 | 27.20 | 26.40 | 26.50 | 992,855 | -0.50(-1.85%) |
May 22, 2017 | 27.25 | 27.77 | 26.95 | 27.00 | 1,295,192 | -0.10(-0.37%) |
May 19, 2017 | 27.05 | 27.52 | 27.00 | 27.10 | 1,270,182 | +0.00(+0.00%) |
May 18, 2017 | 27.00 | 27.52 | 26.80 | 27.10 | 1,275,790 | +0.00(+0.00%) |
May 17, 2017 | 27.35 | 27.40 | 26.95 | 27.10 | 1,500,529 | -0.50(-1.81%) |
May 16, 2017 | 28.00 | 28.30 | 27.43 | 27.60 | 1,357,805 | -0.30(-1.08%) |
May 15, 2017 | 29.10 | 29.10 | 27.88 | 27.90 | 2,025,374 | -1.20(-4.12%) |
May 12, 2017 | 29.85 | 30.05 | 29.05 | 29.10 | 962,049 | -0.75(-2.51%) |
May 11, 2017 | 30.25 | 30.60 | 29.70 | 29.85 | 645,754 | -0.50(-1.65%) |
May 10, 2017 | 30.45 | 30.60 | 29.95 | 30.35 | 996,201 | -0.15(-0.49%) |
May 09, 2017 | 30.30 | 31.00 | 30.30 | 30.50 | 898,596 | +0.10(+0.33%) |
May 08, 2017 | 30.65 | 30.80 | 30.20 | 30.40 | 927,875 | -0.25(-0.82%) |
May 05, 2017 | 30.50 | 30.93 | 30.20 | 30.65 | 485,029 | +0.20(+0.66%) |
May 04, 2017 | 30.75 | 30.75 | 29.75 | 30.45 | 1,402,494 | -0.40(-1.30%) |
May 03, 2017 | 30.80 | 30.95 | 30.60 | 30.85 | 587,446 | -0.10(-0.32%) |
May 02, 2017 | 30.90 | 30.95 | 30.68 | 30.95 | 411,501 | +0.15(+0.49%) |
May 01, 2017 | 30.70 | 30.88 | 30.25 | 30.80 | 662,561 | +0.30(+0.98%) |
Apr 28, 2017 | 30.80 | 30.80 | 30.15 | 30.50 | 483,770 | -0.25(-0.81%) |
Apr 27, 2017 | 31.20 | 31.35 | 30.60 | 30.75 | 557,060 | -0.45(-1.44%) |
Apr 26, 2017 | 31.15 | 31.40 | 30.90 | 31.20 | 730,141 | +0.05(+0.16%) |
Apr 25, 2017 | 31.25 | 31.50 | 31.10 | 31.15 | 822,976 | +0.00(+0.00%) |
Apr 24, 2017 | 32.25 | 32.35 | 30.90 | 31.15 | 1,172,786 | -0.75(-2.35%) |
Apr 21, 2017 | 31.90 | 32.20 | 31.07 | 31.90 | 1,830,533 | -0.20(-0.62%) |
Apr 20, 2017 | 32.75 | 33.50 | 31.40 | 32.10 | 1,600,819 | -0.10(-0.31%) |
Apr 19, 2017 | 32.40 | 32.65 | 31.97 | 32.20 | 942,703 | +0.00(+0.00%) |
Apr 18, 2017 | 32.60 | 32.70 | 32.05 | 32.20 | 564,531 | -0.45(-1.38%) |
Apr 17, 2017 | 31.85 | 32.85 | 31.85 | 32.65 | 1,046,735 | +0.75(+2.35%) |
Apr 13, 2017 | 31.65 | 32.02 | 31.50 | 31.90 | 1,187,963 | +0.25(+0.79%) |
Apr 12, 2017 | 32.15 | 32.35 | 31.60 | 31.65 | 701,542 | -0.60(-1.86%) |
Apr 11, 2017 | 31.85 | 32.40 | 31.85 | 32.25 | 910,849 | +0.20(+0.62%) |
Apr 10, 2017 | 32.10 | 32.40 | 31.86 | 32.05 | 499,815 | +0.10(+0.31%) |
Apr 07, 2017 | 32.50 | 32.65 | 31.82 | 31.95 | 827,737 | -0.65(-1.99%) |
Apr 06, 2017 | 32.80 | 32.80 | 32.10 | 32.60 | 736,664 | -0.25(-0.76%) |
Apr 05, 2017 | 33.65 | 33.77 | 32.67 | 32.85 | 535,803 | -0.70(-2.09%) |
Apr 04, 2017 | 33.55 | 33.80 | 33.40 | 33.55 | 357,007 | -0.05(-0.15%) |
Apr 03, 2017 | 34.05 | 34.35 | 33.45 | 33.60 | 538,579 | -0.40(-1.18%) |
Mar 31, 2017 | 33.95 | 34.05 | 33.80 | 34.00 | 632,396 | -0.05(-0.15%) |
Mar 30, 2017 | 33.75 | 34.15 | 33.75 | 34.05 | 514,245 | +0.25(+0.74%) |
Mar 29, 2017 | 33.95 | 34.10 | 33.77 | 33.80 | 482,236 | -0.20(-0.59%) |
Mar 28, 2017 | 34.15 | 34.60 | 33.95 | 34.00 | 660,282 | -0.10(-0.29%) |
Mar 27, 2017 | 33.45 | 34.30 | 33.35 | 34.10 | 440,504 | +0.15(+0.44%) |
Mar 24, 2017 | 33.95 | 34.40 | 33.85 | 33.95 | 515,990 | +0.05(+0.15%) |
Mar 23, 2017 | 33.25 | 33.95 | 33.25 | 33.90 | 576,003 | +0.60(+1.80%) |
Mar 22, 2017 | 33.05 | 33.40 | 32.70 | 33.30 | 479,094 | +0.15(+0.45%) |
Mar 21, 2017 | 34.30 | 34.35 | 33.05 | 33.15 | 1,022,357 | -1.10(-3.21%) |
Mar 20, 2017 | 33.75 | 34.50 | 33.58 | 34.25 | 1,298,996 | +0.60(+1.78%) |
Mar 17, 2017 | 33.00 | 34.02 | 32.80 | 33.65 | 1,368,649 | +0.85(+2.59%) |
Mar 16, 2017 | 32.90 | 33.20 | 32.55 | 32.80 | 648,282 | -0.10(-0.30%) |
Mar 15, 2017 | 33.15 | 33.30 | 32.90 | 32.90 | 318,619 | -0.20(-0.60%) |
Mar 14, 2017 | 33.15 | 33.40 | 32.95 | 33.10 | 504,013 | -0.15(-0.45%) |
Mar 13, 2017 | 33.50 | 33.05 | 33.25 | 484,293 | +0.10(+0.30%) | |
Mar 10, 2017 | 32.85 | 33.50 | 32.85 | 33.15 | 1,088,216 | +0.30(+0.91%) |
Mar 09, 2017 | 32.45 | 32.90 | 32.23 | 32.85 | 725,881 | +0.40(+1.23%) |
Mar 08, 2017 | 32.55 | 32.62 | 32.10 | 32.45 | 1,088,536 | +0.00(+0.00%) |
Mar 07, 2017 | 32.20 | 32.80 | 32.10 | 32.45 | 1,417,327 | +0.15(+0.46%) |
Mar 06, 2017 | 32.30 | 32.45 | 32.25 | 32.30 | 771,131 | -0.20(-0.62%) |
Mar 03, 2017 | 32.60 | 32.75 | 32.30 | 32.50 | 1,087,111 | -0.10(-0.31%) |
Mar 02, 2017 | 32.55 | 32.85 | 32.35 | 32.60 | 889,107 | -0.05(-0.15%) |