Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.39 | 37.50 | 36.25 | 36.58 | 11,913 | +1.24(+3.52%) |
May 30, 2017 | 33.45 | 35.35 | 33.45 | 35.33 | 10,131 | +2.74(+8.41%) |
May 26, 2017 | 33.27 | 33.41 | 32.59 | 32.59 | 2,970 | -0.45(-1.37%) |
May 25, 2017 | 30.83 | 33.63 | 29.80 | 33.05 | 69,396 | +2.14(+6.93%) |
May 24, 2017 | 29.89 | 31.42 | 29.55 | 30.91 | 10,180 | +1.31(+4.43%) |
May 23, 2017 | 29.29 | 29.95 | 29.29 | 29.59 | 4,515 | -0.07(-0.23%) |
May 22, 2017 | 28.52 | 29.90 | 28.41 | 29.66 | 10,797 | +0.65(+2.24%) |
May 19, 2017 | 31.47 | 31.47 | 28.92 | 29.01 | 27,895 | -2.50(-7.92%) |
May 18, 2017 | 31.30 | 31.93 | 31.07 | 31.51 | 6,356 | +0.52(+1.69%) |
May 17, 2017 | 30.62 | 31.00 | 29.75 | 30.98 | 18,816 | +1.17(+3.94%) |
May 16, 2017 | 29.15 | 30.14 | 28.85 | 29.81 | 9,767 | +0.88(+3.03%) |
May 15, 2017 | 27.27 | 28.93 | 27.23 | 28.93 | 4,983 | -0.24(-0.81%) |
May 12, 2017 | 29.45 | 29.45 | 28.63 | 29.17 | 16,357 | -0.01(-0.03%) |
May 11, 2017 | 28.61 | 29.25 | 28.41 | 29.18 | 13,293 | +0.48(+1.68%) |
May 10, 2017 | 29.94 | 29.94 | 28.11 | 28.70 | 22,417 | -2.05(-6.67%) |
May 09, 2017 | 29.72 | 30.84 | 29.72 | 30.75 | 3,063 | +0.95(+3.18%) |
May 08, 2017 | 30.11 | 30.91 | 29.78 | 29.80 | 5,486 | -0.34(-1.11%) |
May 05, 2017 | 34.19 | 34.19 | 29.99 | 30.14 | 11,987 | -3.44(-10.25%) |
May 04, 2017 | 31.81 | 34.79 | 31.80 | 33.58 | 27,116 | +2.78(+9.03%) |
May 03, 2017 | 30.94 | 31.82 | 30.37 | 30.80 | 15,599 | +0.54(+1.79%) |
May 02, 2017 | 29.25 | 30.54 | 28.42 | 30.25 | 14,190 | +0.57(+1.93%) |
May 01, 2017 | 30.11 | 30.11 | 29.44 | 29.68 | 4,556 | -0.14(-0.46%) |
Apr 28, 2017 | 28.88 | 29.83 | 28.15 | 29.82 | 8,296 | +0.74(+2.54%) |
Apr 27, 2017 | 28.21 | 30.09 | 28.21 | 29.08 | 19,392 | +1.89(+6.97%) |
Apr 26, 2017 | 27.03 | 27.22 | 25.82 | 27.19 | 11,514 | +0.38(+1.44%) |
Apr 25, 2017 | 28.61 | 28.61 | 26.79 | 26.80 | 14,138 | -1.52(-5.36%) |
Apr 24, 2017 | 27.59 | 28.73 | 27.49 | 28.32 | 23,507 | -0.16(-0.55%) |
Apr 21, 2017 | 28.85 | 29.35 | 28.26 | 28.48 | 29,001 | -0.01(-0.03%) |
Apr 20, 2017 | 28.67 | 28.75 | 27.48 | 28.49 | 24,328 | -0.51(-1.77%) |
Apr 19, 2017 | 27.28 | 29.00 | 26.85 | 29.00 | 27,269 | +1.63(+5.95%) |
Apr 18, 2017 | 26.65 | 27.75 | 26.47 | 27.37 | 11,440 | +0.81(+3.05%) |
Apr 17, 2017 | 26.75 | 27.37 | 26.53 | 26.56 | 11,483 | -0.34(-1.25%) |
Apr 13, 2017 | 25.07 | 27.04 | 25.07 | 26.90 | 21,989 | +1.64(+6.48%) |
Apr 12, 2017 | 24.52 | 25.48 | 23.64 | 25.26 | 15,024 | +0.72(+2.93%) |
Apr 11, 2017 | 24.33 | 25.22 | 24.11 | 24.54 | 29,896 | +0.45(+1.85%) |
Apr 10, 2017 | 23.84 | 24.35 | 23.84 | 24.10 | 17,618 | -0.64(-2.59%) |
Apr 07, 2017 | 24.15 | 24.92 | 24.13 | 24.74 | 10,881 | +0.59(+2.45%) |
Apr 06, 2017 | 24.65 | 24.92 | 23.91 | 24.15 | 23,453 | -1.23(-4.86%) |
Apr 05, 2017 | 23.59 | 25.48 | 22.88 | 25.38 | 44,607 | +1.21(+5.02%) |
Apr 04, 2017 | 25.74 | 25.87 | 24.17 | 24.17 | 37,334 | -1.63(-6.31%) |
Apr 03, 2017 | 25.65 | 26.92 | 25.39 | 25.80 | 40,616 | +0.38(+1.51%) |
Mar 31, 2017 | 26.24 | 26.49 | 25.25 | 25.41 | 43,813 | -0.82(-3.12%) |
Mar 30, 2017 | 25.39 | 26.32 | 25.07 | 26.23 | 56,517 | +0.55(+2.15%) |
Mar 29, 2017 | 27.80 | 27.80 | 25.45 | 25.68 | 22,089 | -2.35(-8.38%) |
Mar 28, 2017 | 29.22 | 29.75 | 27.81 | 28.02 | 15,807 | -1.78(-5.96%) |
Mar 27, 2017 | 31.20 | 31.65 | 29.80 | 29.80 | 6,566 | -0.58(-1.92%) |
Mar 24, 2017 | 30.18 | 30.83 | 29.73 | 30.38 | 16,536 | -0.23(-0.74%) |
Mar 23, 2017 | 31.81 | 32.28 | 30.02 | 30.61 | 21,498 | -0.25(-0.80%) |
Mar 22, 2017 | 30.31 | 31.47 | 29.88 | 30.86 | 20,878 | +0.90(+3.00%) |
Mar 21, 2017 | 28.38 | 30.30 | 28.38 | 29.96 | 9,923 | +1.36(+4.76%) |
Mar 20, 2017 | 29.15 | 29.70 | 28.48 | 28.60 | 10,239 | -0.14(-0.48%) |
Mar 17, 2017 | 28.22 | 28.84 | 27.58 | 28.73 | 12,069 | +0.46(+1.64%) |
Mar 16, 2017 | 27.23 | 28.42 | 27.23 | 28.27 | 10,356 | +0.85(+3.09%) |
Mar 15, 2017 | 29.28 | 29.55 | 27.35 | 27.42 | 18,810 | -2.71(-9.00%) |
Mar 14, 2017 | 29.70 | 31.56 | 29.70 | 30.14 | 23,204 | +1.40(+4.87%) |
Mar 13, 2017 | 28.95 | 29.34 | 28.21 | 28.73 | 15,402 | -0.83(-2.80%) |
Mar 10, 2017 | 28.89 | 29.89 | 28.36 | 29.56 | 16,717 | +0.41(+1.42%) |
Mar 09, 2017 | 29.77 | 31.41 | 28.95 | 29.15 | 17,834 | -0.53(-1.79%) |
Mar 08, 2017 | 27.17 | 29.75 | 26.68 | 29.68 | 20,017 | +3.05(+11.44%) |
Mar 07, 2017 | 25.76 | 26.73 | 25.61 | 26.63 | 11,245 | +0.77(+2.97%) |
Mar 06, 2017 | 26.38 | 26.81 | 25.77 | 25.86 | 11,567 | -0.67(-2.53%) |
Mar 03, 2017 | 26.19 | 26.80 | 25.76 | 26.54 | 9,386 | +0.17(+0.64%) |
Mar 02, 2017 | 25.63 | 26.45 | 25.63 | 26.37 | 13,300 | +1.14(+4.54%) |