Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.89 | 36.51 | 33.09 | 34.96 | 118,732 | +1.86(+5.63%) |
May 30, 2017 | 34.96 | 32.31 | 33.09 | 56,631 | +0.16(+0.47%) | |
May 26, 2017 | 30.29 | 33.87 | 30.29 | 32.94 | 77,775 | +2.33(+7.61%) |
May 25, 2017 | 27.81 | 30.84 | 27.50 | 30.61 | 87,738 | +4.66(+17.96%) |
May 24, 2017 | 25.79 | 26.72 | 25.32 | 25.94 | 7,700 | +0.31(+1.21%) |
May 23, 2017 | 25.63 | 25.94 | 25.32 | 25.63 | 3,357 | +0.16(+0.61%) |
May 22, 2017 | 25.17 | 26.10 | 25.17 | 25.48 | 8,212 | +0.31(+1.23%) |
May 19, 2017 | 25.48 | 25.63 | 24.55 | 25.17 | 8,759 | -0.31(-1.22%) |
May 18, 2017 | 25.63 | 25.94 | 25.32 | 25.48 | 9,867 | +0.00(+0.00%) |
May 17, 2017 | 25.94 | 26.10 | 25.48 | 25.48 | 4,972 | -0.31(-1.20%) |
May 16, 2017 | 25.79 | 26.41 | 25.63 | 25.79 | 7,478 | +0.16(+0.61%) |
May 15, 2017 | 25.94 | 26.26 | 25.32 | 25.63 | 7,898 | +0.16(+0.61%) |
May 12, 2017 | 25.63 | 26.10 | 25.32 | 25.48 | 9,478 | -0.47(-1.80%) |
May 11, 2017 | 26.26 | 26.26 | 25.50 | 25.94 | 12,043 | +0.00(+0.00%) |
May 10, 2017 | 25.79 | 25.94 | 25.17 | 25.94 | 5,135 | +0.62(+2.45%) |
May 09, 2017 | 25.48 | 25.79 | 24.55 | 25.32 | 18,337 | +0.78(+3.16%) |
May 08, 2017 | 24.70 | 24.86 | 24.24 | 24.55 | 10,110 | -0.31(-1.25%) |
May 05, 2017 | 24.08 | 25.04 | 24.08 | 24.86 | 4,787 | +0.78(+3.23%) |
May 04, 2017 | 25.01 | 25.32 | 24.08 | 24.08 | 9,427 | -0.78(-3.12%) |
May 03, 2017 | 24.86 | 24.86 | 24.39 | 24.86 | 4,218 | -0.16(-0.62%) |
May 02, 2017 | 25.01 | 25.48 | 24.55 | 25.01 | 5,352 | +0.00(+0.00%) |
May 01, 2017 | 24.86 | 25.17 | 24.39 | 25.01 | 2,347 | +0.31(+1.26%) |
Apr 28, 2017 | 24.86 | 24.86 | 24.39 | 24.70 | 2,094 | +0.00(+0.00%) |
Apr 27, 2017 | 23.93 | 24.86 | 23.61 | 24.70 | 3,736 | +0.62(+2.58%) |
Apr 26, 2017 | 24.24 | 25.01 | 23.61 | 24.08 | 5,917 | -0.16(-0.64%) |
Apr 25, 2017 | 24.39 | 25.17 | 24.08 | 24.24 | 5,799 | +0.00(+0.00%) |
Apr 24, 2017 | 24.08 | 25.17 | 24.08 | 24.24 | 2,393 | -0.16(-0.64%) |
Apr 21, 2017 | 25.01 | 25.48 | 24.39 | 24.39 | 3,292 | -0.47(-1.87%) |
Apr 20, 2017 | 23.77 | 25.17 | 23.77 | 24.86 | 7,569 | +1.09(+4.58%) |
Apr 19, 2017 | 23.46 | 24.39 | 23.46 | 23.77 | 5,767 | +0.16(+0.66%) |
Apr 18, 2017 | 23.30 | 24.24 | 23.30 | 23.61 | 6,022 | +0.31(+1.33%) |
Apr 17, 2017 | 24.08 | 24.86 | 23.30 | 23.30 | 16,140 | -0.93(-3.85%) |
Apr 13, 2017 | 24.24 | 24.86 | 23.93 | 24.24 | 6,322 | +0.00(+0.00%) |
Apr 12, 2017 | 24.86 | 25.01 | 23.77 | 24.24 | 2,858 | +0.47(+1.96%) |
Apr 11, 2017 | 25.01 | 25.01 | 23.46 | 23.77 | 10,050 | -1.09(-4.38%) |
Apr 10, 2017 | 24.86 | 25.32 | 24.39 | 24.86 | 5,196 | +0.16(+0.63%) |
Apr 07, 2017 | 23.93 | 24.86 | 23.30 | 24.70 | 10,569 | +0.93(+3.92%) |
Apr 06, 2017 | 24.70 | 24.86 | 22.99 | 23.77 | 18,178 | -0.78(-3.16%) |
Apr 05, 2017 | 25.01 | 25.63 | 24.55 | 24.55 | 6,865 | -0.31(-1.25%) |
Apr 04, 2017 | 24.55 | 25.32 | 24.55 | 24.86 | 7,615 | +0.16(+0.63%) |
Apr 03, 2017 | 25.17 | 25.17 | 24.70 | 24.70 | 10,055 | -0.47(-1.85%) |
Mar 31, 2017 | 25.32 | 25.32 | 24.70 | 25.17 | 6,293 | +0.00(+0.00%) |
Mar 30, 2017 | 24.70 | 25.48 | 24.70 | 25.17 | 11,033 | +0.31(+1.25%) |
Mar 29, 2017 | 24.39 | 25.17 | 24.39 | 24.86 | 12,236 | +0.31(+1.27%) |
Mar 28, 2017 | 24.70 | 24.86 | 24.55 | 24.55 | 2,980 | +0.00(+0.00%) |
Mar 27, 2017 | 23.93 | 25.17 | 23.61 | 24.55 | 12,591 | +0.62(+2.60%) |
Mar 24, 2017 | 24.08 | 25.01 | 23.77 | 23.93 | 10,713 | -0.47(-1.91%) |
Mar 23, 2017 | 23.93 | 24.86 | 23.46 | 24.39 | 6,782 | +0.47(+1.95%) |
Mar 22, 2017 | 24.39 | 25.32 | 23.38 | 23.93 | 13,452 | -0.62(-2.53%) |
Mar 21, 2017 | 25.17 | 25.46 | 23.93 | 24.55 | 14,791 | -0.47(-1.86%) |
Mar 20, 2017 | 25.17 | 25.63 | 24.86 | 25.01 | 6,294 | -0.31(-1.23%) |
Mar 17, 2017 | 25.63 | 25.63 | 25.01 | 25.32 | 5,492 | -0.31(-1.21%) |
Mar 16, 2017 | 26.10 | 26.41 | 25.32 | 25.63 | 2,665 | +0.00(+0.00%) |
Mar 15, 2017 | 25.32 | 26.57 | 24.86 | 25.63 | 9,581 | +0.31(+1.23%) |
Mar 14, 2017 | 25.79 | 26.41 | 25.01 | 25.32 | 7,692 | -0.62(-2.40%) |
Mar 13, 2017 | 26.72 | 26.72 | 25.01 | 25.94 | 21,839 | -0.62(-2.34%) |
Mar 10, 2017 | 27.34 | 27.48 | 26.33 | 26.57 | 8,879 | -0.47(-1.72%) |
Mar 09, 2017 | 27.50 | 29.21 | 26.57 | 27.03 | 35,601 | -0.31(-1.14%) |
Mar 08, 2017 | 26.57 | 27.50 | 26.57 | 27.34 | 11,087 | +0.78(+2.92%) |
Mar 07, 2017 | 27.65 | 27.65 | 26.13 | 26.57 | 14,097 | -0.78(-2.84%) |
Mar 06, 2017 | 26.41 | 27.34 | 26.26 | 27.34 | 19,316 | +0.93(+3.53%) |
Mar 03, 2017 | 26.10 | 26.64 | 26.10 | 26.41 | 10,083 | +0.00(+0.00%) |
Mar 02, 2017 | 26.10 | 26.57 | 26.10 | 26.41 | 5,914 | +0.31(+1.19%) |