Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.53 | 36.69 | 35.36 | 35.59 | 435,030 | -3.14(-8.12%) |
May 30, 2017 | 38.13 | 38.95 | 37.98 | 38.73 | 124,988 | +0.07(+0.19%) |
May 26, 2017 | 37.97 | 38.66 | 37.56 | 38.66 | 171,384 | +0.67(+1.76%) |
May 25, 2017 | 40.28 | 40.47 | 37.87 | 37.99 | 242,674 | -2.01(-5.02%) |
May 24, 2017 | 39.05 | 40.31 | 38.98 | 40.00 | 150,653 | -0.30(-0.74%) |
May 23, 2017 | 40.42 | 40.73 | 39.71 | 40.29 | 204,148 | +1.10(+2.80%) |
May 22, 2017 | 38.38 | 39.72 | 38.27 | 39.20 | 195,298 | +0.73(+1.89%) |
May 19, 2017 | 38.85 | 39.40 | 38.23 | 38.47 | 194,922 | +0.89(+2.38%) |
May 18, 2017 | 37.26 | 38.28 | 36.55 | 37.58 | 419,613 | -1.94(-4.92%) |
May 17, 2017 | 40.45 | 41.12 | 39.41 | 39.52 | 224,983 | -2.19(-5.24%) |
May 16, 2017 | 41.81 | 41.99 | 41.40 | 41.71 | 127,941 | -0.37(-0.88%) |
May 15, 2017 | 41.54 | 42.31 | 41.29 | 42.08 | 256,608 | +2.36(+5.95%) |
May 12, 2017 | 39.92 | 40.01 | 39.12 | 39.72 | 168,735 | -1.17(-2.87%) |
May 11, 2017 | 40.85 | 41.14 | 39.89 | 40.89 | 167,801 | +0.03(+0.07%) |
May 10, 2017 | 40.03 | 41.36 | 40.03 | 40.86 | 369,248 | +1.74(+4.44%) |
May 09, 2017 | 39.23 | 40.08 | 38.86 | 39.12 | 252,856 | +0.70(+1.82%) |
May 08, 2017 | 38.54 | 40.08 | 38.31 | 38.42 | 254,936 | -0.59(-1.50%) |
May 05, 2017 | 37.14 | 39.01 | 37.08 | 39.01 | 293,332 | +1.76(+4.72%) |
May 04, 2017 | 39.24 | 39.27 | 37.08 | 37.25 | 307,977 | -2.43(-6.12%) |
May 03, 2017 | 40.44 | 40.68 | 39.62 | 39.68 | 224,720 | -2.34(-5.58%) |
May 02, 2017 | 43.36 | 43.52 | 41.77 | 42.02 | 159,041 | -0.94(-2.19%) |
May 01, 2017 | 42.62 | 43.25 | 42.55 | 42.96 | 159,261 | -41.94(-49.40%) |
Apr 28, 2017 | 84.35 | 85.28 | 84.03 | 84.90 | 163,790 | +0.74(+0.88%) |
Apr 27, 2017 | 82.92 | 84.25 | 81.13 | 84.16 | 164,235 | +2.19(+2.67%) |
Apr 26, 2017 | 81.75 | 84.51 | 81.49 | 81.97 | 160,151 | -1.92(-2.28%) |
Apr 25, 2017 | 83.60 | 84.44 | 82.67 | 83.89 | 146,980 | +2.06(+2.52%) |
Apr 24, 2017 | 81.03 | 82.57 | 80.74 | 81.82 | 391,753 | +5.47(+7.16%) |
Apr 21, 2017 | 76.90 | 77.60 | 74.99 | 76.35 | 185,347 | +0.29(+0.38%) |
Apr 20, 2017 | 74.37 | 76.72 | 73.71 | 76.07 | 165,125 | +3.16(+4.34%) |
Apr 19, 2017 | 76.56 | 76.61 | 71.67 | 72.90 | 190,134 | -2.54(-3.36%) |
Apr 18, 2017 | 76.68 | 77.44 | 75.01 | 75.44 | 195,985 | -3.43(-4.35%) |
Apr 17, 2017 | 76.49 | 79.55 | 76.48 | 78.87 | 150,759 | +2.81(+3.69%) |
Apr 13, 2017 | 75.99 | 77.58 | 75.64 | 76.07 | 190,161 | +0.97(+1.29%) |
Apr 12, 2017 | 77.28 | 77.44 | 72.45 | 75.10 | 437,630 | -3.60(-4.57%) |
Apr 11, 2017 | 78.91 | 79.04 | 77.00 | 78.70 | 181,190 | +2.07(+2.71%) |
Apr 10, 2017 | 77.98 | 78.23 | 76.43 | 76.62 | 276,952 | -5.94(-7.20%) |
Apr 07, 2017 | 84.16 | 85.01 | 82.46 | 82.57 | 360,079 | -8.62(-9.45%) |
Apr 06, 2017 | 91.77 | 92.86 | 91.19 | 91.19 | 112,803 | -0.18(-0.19%) |
Apr 05, 2017 | 92.90 | 94.16 | 91.36 | 91.36 | 193,217 | +1.90(+2.12%) |
Apr 04, 2017 | 86.95 | 90.06 | 86.72 | 89.47 | 126,509 | +2.55(+2.93%) |
Apr 03, 2017 | 84.90 | 86.96 | 84.77 | 86.92 | 122,915 | +3.23(+3.86%) |
Mar 31, 2017 | 84.80 | 85.63 | 83.69 | 83.69 | 129,942 | -4.35(-4.94%) |
Mar 30, 2017 | 88.72 | 88.97 | 87.59 | 88.04 | 83,022 | +1.74(+2.01%) |
Mar 29, 2017 | 85.39 | 86.54 | 84.43 | 86.30 | 71,273 | +0.60(+0.71%) |
Mar 28, 2017 | 85.14 | 87.00 | 84.33 | 85.70 | 99,484 | +0.77(+0.91%) |
Mar 27, 2017 | 82.44 | 85.55 | 82.02 | 84.93 | 143,301 | -2.46(-2.82%) |
Mar 24, 2017 | 87.26 | 87.82 | 86.14 | 87.39 | 93,614 | +1.51(+1.75%) |
Mar 23, 2017 | 85.52 | 87.11 | 84.76 | 85.89 | 124,222 | -0.78(-0.90%) |
Mar 22, 2017 | 83.39 | 87.17 | 82.39 | 86.67 | 155,317 | +0.66(+0.77%) |
Mar 21, 2017 | 88.61 | 90.62 | 85.23 | 86.01 | 240,409 | -0.39(-0.46%) |
Mar 20, 2017 | 84.59 | 86.63 | 84.01 | 86.40 | 191,997 | -0.23(-0.26%) |
Mar 17, 2017 | 84.14 | 87.00 | 82.23 | 86.63 | 193,760 | +5.37(+6.60%) |
Mar 16, 2017 | 80.01 | 81.95 | 79.72 | 81.26 | 192,894 | +2.90(+3.70%) |
Mar 15, 2017 | 73.27 | 79.45 | 72.83 | 78.36 | 231,972 | +6.25(+8.67%) |
Mar 14, 2017 | 72.23 | 73.45 | 71.56 | 72.11 | 123,416 | -3.15(-4.19%) |
Mar 13, 2017 | 72.84 | 75.69 | 72.78 | 75.27 | 248,843 | +4.20(+5.91%) |
Mar 10, 2017 | 71.57 | 71.69 | 70.25 | 71.06 | 195,603 | +1.50(+2.15%) |
Mar 09, 2017 | 70.93 | 70.93 | 67.93 | 69.57 | 283,552 | -2.56(-3.55%) |
Mar 08, 2017 | 77.57 | 77.93 | 71.98 | 72.12 | 220,371 | -5.95(-7.62%) |
Mar 07, 2017 | 79.33 | 79.51 | 77.58 | 78.08 | 133,751 | -3.11(-3.83%) |
Mar 06, 2017 | 83.74 | 83.80 | 80.45 | 81.18 | 123,088 | -2.33(-2.79%) |
Mar 03, 2017 | 80.52 | 84.17 | 80.49 | 83.51 | 130,733 | +4.18(+5.26%) |
Mar 02, 2017 | 81.68 | 82.50 | 79.14 | 79.34 | 117,249 | -4.59(-5.47%) |