Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.56 | 34.80 | 33.95 | 34.76 | 170,293 | +0.45(+1.30%) |
May 30, 2017 | 33.83 | 34.60 | 33.83 | 34.32 | 107,192 | +0.41(+1.19%) |
May 26, 2017 | 33.79 | 33.99 | 33.42 | 33.91 | 50,230 | +0.00(+0.00%) |
May 25, 2017 | 33.63 | 33.95 | 33.10 | 33.91 | 49,871 | +0.36(+1.09%) |
May 24, 2017 | 33.75 | 33.90 | 33.34 | 33.55 | 55,646 | -0.28(-0.84%) |
May 23, 2017 | 34.07 | 34.19 | 33.75 | 33.83 | 91,623 | -0.24(-0.71%) |
May 22, 2017 | 34.36 | 34.76 | 33.63 | 34.07 | 84,893 | -0.32(-0.94%) |
May 19, 2017 | 34.23 | 34.72 | 33.51 | 34.40 | 70,854 | +0.16(+0.47%) |
May 18, 2017 | 34.56 | 34.92 | 34.07 | 34.23 | 64,039 | -0.45(-1.29%) |
May 17, 2017 | 35.21 | 35.61 | 34.48 | 34.68 | 72,387 | -0.93(-2.62%) |
May 16, 2017 | 35.82 | 36.14 | 35.45 | 35.61 | 51,887 | -0.20(-0.57%) |
May 15, 2017 | 36.30 | 36.79 | 35.33 | 35.82 | 59,961 | -0.53(-1.45%) |
May 12, 2017 | 36.34 | 36.99 | 35.73 | 36.34 | 78,352 | -0.08(-0.22%) |
May 11, 2017 | 37.03 | 37.03 | 36.18 | 36.42 | 64,576 | -0.77(-2.07%) |
May 10, 2017 | 37.27 | 37.60 | 37.13 | 37.19 | 75,266 | -0.24(-0.65%) |
May 09, 2017 | 37.15 | 37.76 | 36.99 | 37.44 | 95,081 | +0.28(+0.76%) |
May 08, 2017 | 37.03 | 37.31 | 36.42 | 37.15 | 118,182 | +0.12(+0.33%) |
May 05, 2017 | 36.06 | 37.15 | 35.69 | 37.03 | 115,113 | +1.05(+2.93%) |
May 04, 2017 | 35.92 | 36.18 | 34.84 | 35.98 | 74,006 | +0.12(+0.34%) |
May 03, 2017 | 35.77 | 36.06 | 35.45 | 35.86 | 79,211 | -0.20(-0.56%) |
May 02, 2017 | 35.61 | 36.18 | 35.49 | 36.06 | 136,445 | +0.49(+1.37%) |
May 01, 2017 | 35.25 | 35.65 | 34.75 | 35.57 | 72,020 | +0.36(+1.04%) |
Apr 28, 2017 | 36.38 | 36.38 | 35.09 | 35.21 | 88,388 | -1.17(-3.23%) |
Apr 27, 2017 | 35.69 | 36.75 | 35.36 | 36.38 | 109,614 | +0.85(+2.39%) |
Apr 26, 2017 | 34.84 | 35.77 | 34.84 | 35.53 | 96,667 | +0.73(+2.10%) |
Apr 25, 2017 | 34.28 | 35.05 | 34.07 | 34.80 | 65,310 | +0.69(+2.02%) |
Apr 24, 2017 | 34.56 | 34.76 | 33.10 | 34.11 | 128,633 | +0.08(+0.24%) |
Apr 21, 2017 | 33.75 | 34.23 | 33.51 | 34.03 | 76,253 | +0.20(+0.60%) |
Apr 20, 2017 | 32.25 | 33.95 | 32.25 | 33.83 | 116,342 | +1.66(+5.16%) |
Apr 19, 2017 | 32.17 | 32.53 | 31.89 | 32.17 | 51,426 | +0.20(+0.63%) |
Apr 18, 2017 | 31.68 | 32.09 | 31.40 | 31.97 | 55,858 | +0.20(+0.64%) |
Apr 17, 2017 | 32.41 | 32.68 | 31.40 | 31.76 | 78,347 | -0.57(-1.75%) |
Apr 13, 2017 | 32.41 | 32.90 | 31.72 | 32.33 | 75,899 | -0.04(-0.13%) |
Apr 12, 2017 | 33.30 | 33.30 | 32.21 | 32.37 | 64,740 | -0.93(-2.80%) |
Apr 11, 2017 | 31.89 | 33.47 | 31.89 | 33.30 | 109,762 | +1.34(+4.18%) |
Apr 10, 2017 | 31.68 | 32.47 | 31.60 | 31.97 | 114,089 | +0.61(+1.94%) |
Apr 07, 2017 | 31.80 | 32.53 | 30.59 | 31.36 | 199,797 | -0.49(-1.53%) |
Apr 06, 2017 | 30.47 | 32.33 | 27.63 | 31.84 | 371,719 | +6.36(+24.96%) |
Apr 05, 2017 | 25.44 | 25.81 | 25.20 | 25.48 | 122,958 | +0.20(+0.80%) |
Apr 04, 2017 | 25.16 | 25.32 | 24.71 | 25.28 | 70,148 | +0.12(+0.48%) |
Apr 03, 2017 | 25.12 | 25.56 | 24.88 | 25.16 | 106,929 | +0.00(+0.00%) |
Mar 31, 2017 | 24.88 | 25.49 | 24.71 | 25.16 | 126,867 | +0.24(+0.98%) |
Mar 30, 2017 | 25.02 | 25.02 | 24.31 | 24.92 | 92,284 | +0.12(+0.49%) |
Mar 29, 2017 | 24.63 | 25.01 | 24.33 | 24.80 | 62,540 | +0.04(+0.16%) |
Mar 28, 2017 | 24.63 | 24.84 | 24.43 | 24.75 | 34,266 | +0.00(+0.00%) |
Mar 27, 2017 | 24.43 | 25.16 | 24.39 | 24.75 | 54,795 | -0.08(-0.33%) |
Mar 24, 2017 | 24.35 | 25.02 | 24.35 | 24.84 | 66,320 | +0.49(+2.00%) |
Mar 23, 2017 | 24.31 | 24.71 | 24.11 | 24.35 | 94,225 | +0.12(+0.50%) |
Mar 22, 2017 | 25.24 | 25.32 | 24.11 | 24.23 | 80,690 | -1.13(-4.47%) |
Mar 21, 2017 | 25.85 | 25.85 | 25.08 | 25.36 | 64,269 | -0.49(-1.88%) |
Mar 20, 2017 | 26.05 | 26.25 | 25.48 | 25.85 | 71,303 | -0.20(-0.78%) |
Mar 17, 2017 | 25.69 | 26.17 | 25.32 | 26.05 | 109,424 | +0.12(+0.47%) |
Mar 16, 2017 | 25.77 | 26.13 | 25.69 | 25.93 | 49,331 | +0.24(+0.95%) |
Mar 15, 2017 | 25.04 | 25.81 | 25.00 | 25.69 | 41,595 | +0.79(+3.16%) |
Mar 14, 2017 | 25.30 | 25.34 | 24.82 | 24.90 | 40,309 | -0.52(-2.06%) |
Mar 13, 2017 | 25.34 | 25.55 | 24.86 | 25.43 | 50,629 | +0.08(+0.32%) |
Mar 10, 2017 | 25.43 | 25.75 | 25.22 | 25.34 | 30,968 | -0.04(-0.16%) |
Mar 09, 2017 | 25.83 | 25.95 | 25.30 | 25.38 | 24,056 | -0.44(-1.72%) |
Mar 08, 2017 | 25.99 | 26.07 | 25.75 | 25.83 | 23,277 | -0.16(-0.62%) |
Mar 07, 2017 | 25.95 | 26.07 | 25.75 | 25.99 | 20,908 | +0.04(+0.16%) |
Mar 06, 2017 | 26.60 | 26.60 | 25.87 | 25.95 | 31,527 | -0.77(-2.87%) |
Mar 03, 2017 | 26.72 | 27.04 | 26.39 | 26.72 | 33,964 | +0.00(+0.00%) |
Mar 02, 2017 | 26.72 | 27.16 | 26.56 | 26.72 | 28,619 | -0.12(-0.45%) |