Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.25 | 33.25 | 32.55 | 32.85 | 234,412 | -0.35(-1.05%) |
May 30, 2017 | 33.15 | 33.30 | 32.90 | 33.20 | 99,730 | +0.00(+0.00%) |
May 26, 2017 | 33.00 | 33.30 | 32.85 | 33.20 | 153,069 | +0.05(+0.15%) |
May 25, 2017 | 33.25 | 33.55 | 32.80 | 33.15 | 164,325 | -0.05(-0.15%) |
May 24, 2017 | 32.65 | 33.35 | 32.45 | 33.20 | 205,909 | +0.50(+1.53%) |
May 23, 2017 | 32.60 | 32.80 | 32.15 | 32.70 | 170,464 | +0.35(+1.08%) |
May 22, 2017 | 32.45 | 32.85 | 32.25 | 32.35 | 224,598 | -0.05(-0.15%) |
May 19, 2017 | 33.10 | 33.55 | 32.30 | 32.40 | 320,343 | -0.70(-2.11%) |
May 18, 2017 | 32.00 | 33.20 | 31.85 | 33.10 | 441,930 | +1.05(+3.28%) |
May 17, 2017 | 31.35 | 32.75 | 31.00 | 32.05 | 512,204 | -1.85(-5.46%) |
May 16, 2017 | 33.25 | 34.00 | 32.90 | 33.90 | 249,666 | +0.65(+1.95%) |
May 15, 2017 | 32.90 | 33.55 | 32.80 | 33.25 | 226,344 | +0.60(+1.84%) |
May 12, 2017 | 32.25 | 32.80 | 32.25 | 32.65 | 174,723 | +0.25(+0.77%) |
May 11, 2017 | 31.80 | 32.60 | 31.60 | 32.40 | 233,019 | +0.60(+1.89%) |
May 10, 2017 | 31.85 | 32.05 | 31.60 | 31.80 | 184,306 | -0.05(-0.16%) |
May 09, 2017 | 32.00 | 32.35 | 31.60 | 31.85 | 228,997 | +0.05(+0.16%) |
May 08, 2017 | 31.45 | 32.50 | 31.25 | 31.80 | 253,961 | +0.40(+1.27%) |
May 05, 2017 | 32.15 | 32.45 | 31.20 | 31.40 | 194,259 | -0.75(-2.33%) |
May 04, 2017 | 31.20 | 32.70 | 30.50 | 32.15 | 750,993 | +2.30(+7.71%) |
May 03, 2017 | 30.15 | 30.35 | 29.80 | 29.85 | 186,656 | -0.35(-1.16%) |
May 02, 2017 | 30.70 | 30.75 | 29.95 | 30.20 | 224,711 | -0.40(-1.31%) |
May 01, 2017 | 30.20 | 30.75 | 29.80 | 30.60 | 263,914 | +0.55(+1.83%) |
Apr 28, 2017 | 30.10 | 30.20 | 29.65 | 30.05 | 140,194 | +0.05(+0.17%) |
Apr 27, 2017 | 30.00 | 30.50 | 29.92 | 30.00 | 209,555 | +0.00(+0.00%) |
Apr 26, 2017 | 29.35 | 30.50 | 29.35 | 30.00 | 615,123 | +0.55(+1.87%) |
Apr 25, 2017 | 29.75 | 30.00 | 28.95 | 29.45 | 580,634 | -0.05(-0.17%) |
Apr 24, 2017 | 28.90 | 29.95 | 28.75 | 29.50 | 289,288 | +0.95(+3.33%) |
Apr 21, 2017 | 28.35 | 28.60 | 28.00 | 28.55 | 144,379 | +0.20(+0.71%) |
Apr 20, 2017 | 27.85 | 28.55 | 27.75 | 28.35 | 204,361 | +0.60(+2.16%) |
Apr 19, 2017 | 27.50 | 27.85 | 27.43 | 27.75 | 104,311 | +0.35(+1.28%) |
Apr 18, 2017 | 26.70 | 27.50 | 26.70 | 27.40 | 122,517 | +0.50(+1.86%) |
Apr 17, 2017 | 26.85 | 26.95 | 26.40 | 26.90 | 198,972 | +0.20(+0.75%) |
Apr 13, 2017 | 26.75 | 26.90 | 26.40 | 26.70 | 197,777 | -0.15(-0.56%) |
Apr 12, 2017 | 26.75 | 27.12 | 26.55 | 26.85 | 293,967 | +0.05(+0.19%) |
Apr 11, 2017 | 27.05 | 27.25 | 26.60 | 26.80 | 241,541 | -0.35(-1.29%) |
Apr 10, 2017 | 27.55 | 27.55 | 27.02 | 27.15 | 242,701 | -0.40(-1.45%) |
Apr 07, 2017 | 27.65 | 27.80 | 27.45 | 27.55 | 376,818 | -0.25(-0.90%) |
Apr 06, 2017 | 27.80 | 28.00 | 27.55 | 27.80 | 276,580 | +0.00(+0.00%) |
Apr 05, 2017 | 28.50 | 28.65 | 27.80 | 27.80 | 207,663 | -0.60(-2.11%) |
Apr 04, 2017 | 28.05 | 28.50 | 27.80 | 28.40 | 241,493 | +0.25(+0.89%) |
Apr 03, 2017 | 28.75 | 28.75 | 27.70 | 28.15 | 258,722 | -0.55(-1.92%) |
Mar 31, 2017 | 28.55 | 28.95 | 28.30 | 28.70 | 371,629 | +0.10(+0.35%) |
Mar 30, 2017 | 28.75 | 28.85 | 28.50 | 28.60 | 372,828 | -0.05(-0.17%) |
Mar 29, 2017 | 28.65 | 28.90 | 28.50 | 28.65 | 103,228 | -0.05(-0.17%) |
Mar 28, 2017 | 28.80 | 28.85 | 28.10 | 28.70 | 163,103 | -0.10(-0.35%) |
Mar 27, 2017 | 28.25 | 28.88 | 27.85 | 28.80 | 180,221 | +0.30(+1.05%) |
Mar 24, 2017 | 27.60 | 28.50 | 27.50 | 28.50 | 1,154,491 | +0.85(+3.07%) |
Mar 23, 2017 | 27.30 | 27.85 | 27.10 | 27.65 | 187,445 | +0.30(+1.10%) |
Mar 22, 2017 | 27.10 | 27.40 | 26.00 | 27.35 | 185,195 | +0.20(+0.74%) |
Mar 21, 2017 | 27.95 | 27.95 | 27.05 | 27.15 | 248,060 | -0.50(-1.81%) |
Mar 20, 2017 | 27.10 | 27.95 | 26.90 | 27.65 | 472,661 | +0.45(+1.65%) |
Mar 17, 2017 | 27.00 | 27.25 | 26.80 | 27.20 | 548,672 | +0.15(+0.55%) |
Mar 16, 2017 | 26.85 | 27.12 | 26.00 | 27.05 | 251,565 | +0.30(+1.12%) |
Mar 15, 2017 | 26.65 | 26.95 | 26.50 | 26.75 | 294,455 | +0.20(+0.75%) |
Mar 14, 2017 | 26.45 | 26.70 | 25.74 | 26.55 | 665,173 | +0.10(+0.38%) |
Mar 13, 2017 | 26.40 | 26.68 | 26.25 | 26.45 | 248,457 | +0.05(+0.19%) |
Mar 10, 2017 | 25.95 | 26.70 | 25.80 | 26.40 | 443,796 | +0.50(+1.93%) |
Mar 09, 2017 | 26.60 | 26.95 | 25.85 | 25.90 | 497,604 | -0.75(-2.81%) |
Mar 08, 2017 | 27.25 | 28.35 | 26.60 | 26.65 | 2,644,761 | -1.75(-6.16%) |
Mar 07, 2017 | 28.40 | 28.65 | 28.18 | 28.40 | 150,334 | +0.00(+0.00%) |
Mar 06, 2017 | 28.70 | 29.50 | 28.35 | 28.40 | 237,396 | -0.50(-1.73%) |
Mar 03, 2017 | 28.75 | 29.05 | 28.65 | 28.90 | 203,160 | +0.25(+0.87%) |
Mar 02, 2017 | 29.05 | 30.15 | 28.35 | 28.65 | 855,922 | +1.50(+5.52%) |