Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.70 | 34.97 | 33.41 | 34.22 | 941,465 | -0.59(-1.69%) |
May 30, 2017 | 34.44 | 35.00 | 33.87 | 34.81 | 317,452 | +0.19(+0.55%) |
May 26, 2017 | 33.92 | 34.91 | 33.92 | 34.62 | 273,809 | +0.57(+1.67%) |
May 25, 2017 | 33.26 | 34.34 | 32.83 | 34.05 | 186,394 | +0.81(+2.44%) |
May 24, 2017 | 32.82 | 33.64 | 32.67 | 33.24 | 149,821 | +0.45(+1.37%) |
May 23, 2017 | 32.81 | 33.23 | 32.38 | 32.79 | 120,052 | -0.15(-0.46%) |
May 22, 2017 | 31.95 | 33.01 | 31.95 | 32.94 | 202,246 | +1.20(+3.78%) |
May 19, 2017 | 31.60 | 32.32 | 31.10 | 31.74 | 155,975 | +0.39(+1.24%) |
May 18, 2017 | 30.36 | 31.67 | 30.08 | 31.35 | 263,803 | +1.09(+3.58%) |
May 17, 2017 | 30.71 | 31.00 | 30.05 | 30.27 | 327,557 | -0.79(-2.56%) |
May 16, 2017 | 30.92 | 31.76 | 29.58 | 31.06 | 931,048 | -2.39(-7.14%) |
May 15, 2017 | 33.03 | 34.63 | 33.03 | 33.45 | 484,266 | +0.53(+1.61%) |
May 12, 2017 | 32.86 | 33.01 | 31.55 | 32.92 | 485,376 | +0.02(+0.06%) |
May 11, 2017 | 30.30 | 33.00 | 29.91 | 32.90 | 814,210 | +2.60(+8.58%) |
May 10, 2017 | 28.51 | 30.62 | 28.41 | 30.30 | 436,863 | +1.89(+6.65%) |
May 09, 2017 | 28.74 | 28.96 | 28.20 | 28.41 | 163,355 | -0.21(-0.73%) |
May 08, 2017 | 28.70 | 28.99 | 28.12 | 28.62 | 136,751 | -0.03(-0.10%) |
May 05, 2017 | 28.20 | 28.69 | 28.02 | 28.65 | 125,219 | +0.53(+1.88%) |
May 04, 2017 | 27.93 | 28.71 | 27.76 | 28.12 | 330,895 | +0.15(+0.54%) |
May 03, 2017 | 28.30 | 28.39 | 27.70 | 27.97 | 240,751 | -0.40(-1.41%) |
May 02, 2017 | 28.20 | 28.37 | 28.02 | 28.37 | 238,570 | +0.20(+0.71%) |
May 01, 2017 | 27.76 | 28.19 | 27.33 | 28.17 | 375,403 | +0.42(+1.51%) |
Apr 28, 2017 | 28.06 | 28.43 | 27.47 | 27.75 | 357,094 | -0.24(-0.86%) |
Apr 27, 2017 | 28.03 | 28.27 | 27.70 | 27.99 | 236,037 | -0.05(-0.18%) |
Apr 26, 2017 | 28.44 | 28.57 | 27.93 | 28.04 | 254,325 | -0.46(-1.61%) |
Apr 25, 2017 | 28.46 | 29.13 | 27.93 | 28.50 | 461,243 | +0.06(+0.21%) |
Apr 24, 2017 | 31.05 | 31.26 | 28.40 | 28.44 | 732,694 | -1.97(-6.48%) |
Apr 21, 2017 | 30.25 | 31.80 | 28.91 | 30.41 | 2,039,113 | +0.15(+0.50%) |
Apr 20, 2017 | 31.37 | 31.50 | 30.23 | 30.26 | 636,681 | -0.90(-2.89%) |
Apr 19, 2017 | 30.21 | 31.41 | 29.82 | 31.16 | 943,799 | +1.25(+4.18%) |
Apr 18, 2017 | 28.93 | 30.09 | 28.86 | 29.91 | 547,440 | +0.28(+0.94%) |
Apr 17, 2017 | 29.14 | 29.84 | 28.69 | 29.63 | 827,414 | +0.65(+2.24%) |
Apr 13, 2017 | 28.41 | 29.15 | 27.85 | 28.98 | 1,421,965 | +0.02(+0.07%) |
Apr 12, 2017 | 29.18 | 26.00 | 28.96 | 8,233,418 | +3.49(+13.70%) | |
Apr 11, 2017 | 24.27 | 25.52 | 24.27 | 25.47 | 509,112 | +0.97(+3.96%) |
Apr 10, 2017 | 24.72 | 24.75 | 24.43 | 24.50 | 156,520 | -0.36(-1.45%) |
Apr 07, 2017 | 24.49 | 24.99 | 24.25 | 24.86 | 218,424 | +0.23(+0.93%) |
Apr 06, 2017 | 24.00 | 24.72 | 23.89 | 24.63 | 398,644 | +0.55(+2.28%) |
Apr 05, 2017 | 24.25 | 24.50 | 23.75 | 24.08 | 841,377 | -0.43(-1.75%) |
Apr 04, 2017 | 24.05 | 24.75 | 24.01 | 24.51 | 1,379,495 | -0.56(-2.23%) |
Apr 03, 2017 | 25.05 | 25.40 | 24.80 | 25.07 | 314,252 | -0.33(-1.30%) |
Mar 31, 2017 | 24.95 | 25.70 | 24.80 | 25.40 | 294,538 | +0.41(+1.64%) |
Mar 30, 2017 | 24.45 | 25.40 | 24.31 | 24.99 | 399,920 | +0.42(+1.71%) |
Mar 29, 2017 | 24.58 | 24.77 | 24.19 | 24.57 | 292,526 | +0.08(+0.33%) |
Mar 28, 2017 | 24.10 | 24.60 | 23.79 | 24.49 | 433,557 | +0.49(+2.04%) |
Mar 27, 2017 | 23.72 | 24.36 | 23.28 | 24.00 | 251,318 | +0.12(+0.50%) |
Mar 24, 2017 | 23.91 | 24.10 | 23.20 | 23.88 | 247,183 | +0.11(+0.46%) |
Mar 23, 2017 | 23.64 | 24.21 | 23.41 | 23.77 | 301,694 | +0.08(+0.34%) |
Mar 22, 2017 | 23.30 | 23.94 | 22.50 | 23.69 | 383,055 | +0.33(+1.41%) |
Mar 21, 2017 | 23.94 | 23.94 | 23.16 | 23.36 | 418,196 | -0.41(-1.72%) |
Mar 20, 2017 | 24.06 | 24.22 | 23.65 | 23.77 | 414,047 | -0.19(-0.79%) |
Mar 17, 2017 | 23.85 | 24.25 | 23.45 | 23.96 | 406,948 | +0.26(+1.10%) |
Mar 16, 2017 | 24.21 | 24.35 | 23.54 | 23.70 | 450,628 | -0.39(-1.62%) |
Mar 15, 2017 | 24.00 | 24.23 | 23.17 | 24.09 | 659,194 | +0.20(+0.84%) |
Mar 14, 2017 | 26.49 | 26.49 | 23.36 | 23.89 | 2,608,072 | -3.17(-11.71%) |
Mar 13, 2017 | 26.20 | 27.10 | 25.62 | 27.06 | 417,616 | +0.86(+3.28%) |
Mar 10, 2017 | 26.94 | 27.11 | 26.00 | 26.20 | 340,836 | -0.59(-2.20%) |
Mar 09, 2017 | 26.91 | 27.00 | 26.53 | 26.79 | 111,154 | -0.12(-0.45%) |
Mar 08, 2017 | 26.67 | 27.29 | 26.67 | 26.91 | 109,537 | +0.17(+0.64%) |
Mar 07, 2017 | 26.51 | 26.96 | 26.40 | 26.74 | 248,420 | +0.15(+0.56%) |
Mar 06, 2017 | 26.54 | 26.94 | 26.21 | 26.59 | 209,882 | -0.01(-0.04%) |
Mar 03, 2017 | 27.14 | 27.23 | 26.36 | 26.60 | 568,563 | -0.44(-1.63%) |
Mar 02, 2017 | 27.04 | 27.27 | 26.80 | 27.04 | 114,300 | -0.08(-0.29%) |