Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.50 | 31.64 | 31.35 | 31.64 | 74,982 | +0.14(+0.45%) |
May 30, 2017 | 31.40 | 31.87 | 31.40 | 31.50 | 69,412 | +0.00(+0.00%) |
May 26, 2017 | 31.83 | 31.83 | 31.26 | 31.50 | 46,697 | -0.24(-0.75%) |
May 25, 2017 | 32.02 | 32.02 | 31.31 | 31.73 | 57,692 | -0.09(-0.30%) |
May 24, 2017 | 31.87 | 32.40 | 31.78 | 31.83 | 129,450 | -0.14(-0.44%) |
May 23, 2017 | 32.11 | 32.35 | 31.73 | 31.97 | 96,286 | +0.09(+0.30%) |
May 22, 2017 | 31.69 | 32.16 | 31.64 | 31.87 | 153,953 | +0.24(+0.75%) |
May 19, 2017 | 31.50 | 31.87 | 31.40 | 31.64 | 116,033 | +0.05(+0.15%) |
May 18, 2017 | 31.21 | 31.83 | 31.21 | 31.59 | 152,876 | +0.24(+0.76%) |
May 17, 2017 | 31.69 | 31.87 | 31.19 | 31.35 | 125,239 | -0.71(-2.22%) |
May 16, 2017 | 31.40 | 32.16 | 31.31 | 32.06 | 345,685 | +0.90(+2.89%) |
May 15, 2017 | 31.21 | 31.45 | 31.12 | 31.16 | 107,707 | -0.09(-0.30%) |
May 12, 2017 | 31.07 | 31.40 | 30.74 | 31.26 | 101,867 | +0.24(+0.76%) |
May 11, 2017 | 30.98 | 31.14 | 30.79 | 31.02 | 80,218 | -0.14(-0.45%) |
May 10, 2017 | 30.36 | 31.31 | 30.18 | 31.16 | 123,056 | +0.85(+2.79%) |
May 09, 2017 | 29.85 | 30.46 | 29.70 | 30.32 | 165,527 | +0.52(+1.74%) |
May 08, 2017 | 28.76 | 29.80 | 28.62 | 29.80 | 215,928 | +1.04(+3.60%) |
May 05, 2017 | 25.19 | 29.66 | 25.19 | 28.76 | 391,311 | +3.67(+14.63%) |
May 04, 2017 | 25.61 | 25.84 | 24.81 | 25.09 | 194,596 | -0.71(-2.74%) |
May 03, 2017 | 26.36 | 26.50 | 25.52 | 25.80 | 314,976 | -0.56(-2.14%) |
May 02, 2017 | 26.27 | 26.46 | 25.75 | 26.36 | 138,295 | +0.05(+0.18%) |
May 01, 2017 | 25.89 | 26.46 | 25.68 | 26.32 | 159,590 | +0.47(+1.82%) |
Apr 28, 2017 | 25.61 | 26.27 | 25.44 | 25.84 | 136,635 | +0.14(+0.55%) |
Apr 27, 2017 | 25.89 | 25.99 | 25.37 | 25.70 | 70,128 | -0.05(-0.18%) |
Apr 26, 2017 | 25.47 | 25.94 | 25.33 | 25.75 | 76,888 | +0.38(+1.48%) |
Apr 25, 2017 | 25.42 | 25.66 | 25.28 | 25.37 | 106,235 | +0.00(+0.00%) |
Apr 24, 2017 | 24.90 | 25.52 | 24.71 | 25.37 | 129,026 | +0.75(+3.06%) |
Apr 21, 2017 | 25.42 | 25.66 | 24.53 | 24.62 | 106,642 | -0.85(-3.33%) |
Apr 20, 2017 | 25.52 | 25.84 | 25.23 | 25.47 | 54,097 | +0.05(+0.18%) |
Apr 19, 2017 | 25.80 | 25.99 | 25.23 | 25.42 | 67,319 | -0.24(-0.92%) |
Apr 18, 2017 | 25.42 | 25.84 | 25.33 | 25.66 | 67,311 | +0.19(+0.74%) |
Apr 17, 2017 | 25.33 | 25.52 | 24.89 | 25.47 | 109,659 | +0.19(+0.74%) |
Apr 13, 2017 | 25.84 | 25.99 | 25.28 | 25.28 | 69,090 | -0.61(-2.36%) |
Apr 12, 2017 | 26.60 | 26.86 | 25.80 | 25.89 | 94,678 | -0.80(-3.00%) |
Apr 11, 2017 | 26.93 | 27.59 | 26.60 | 26.69 | 49,209 | -0.24(-0.87%) |
Apr 10, 2017 | 26.36 | 27.30 | 26.36 | 26.93 | 66,534 | +0.56(+2.14%) |
Apr 07, 2017 | 26.46 | 26.60 | 26.17 | 26.36 | 81,997 | -0.14(-0.53%) |
Apr 06, 2017 | 26.03 | 26.64 | 25.80 | 26.50 | 54,414 | +0.47(+1.81%) |
Apr 05, 2017 | 26.13 | 26.32 | 25.77 | 26.03 | 71,425 | -0.05(-0.18%) |
Apr 04, 2017 | 26.22 | 26.34 | 25.75 | 26.08 | 78,840 | -0.24(-0.89%) |
Apr 03, 2017 | 26.32 | 26.41 | 26.03 | 26.32 | 260,525 | -0.05(-0.18%) |
Mar 31, 2017 | 26.32 | 26.64 | 26.27 | 26.36 | 116,331 | -0.05(-0.18%) |
Mar 30, 2017 | 26.27 | 26.46 | 26.08 | 26.41 | 104,159 | +0.12(+0.45%) |
Mar 29, 2017 | 26.13 | 26.32 | 25.94 | 26.29 | 78,408 | +0.12(+0.45%) |
Mar 28, 2017 | 25.94 | 26.36 | 25.61 | 26.17 | 92,223 | +0.09(+0.36%) |
Mar 27, 2017 | 25.04 | 26.27 | 25.04 | 26.08 | 112,469 | +0.94(+3.75%) |
Mar 24, 2017 | 25.99 | 25.99 | 25.04 | 25.14 | 98,708 | -0.85(-3.26%) |
Mar 23, 2017 | 26.36 | 26.41 | 25.84 | 25.99 | 130,863 | -0.24(-0.90%) |
Mar 22, 2017 | 26.27 | 26.50 | 26.08 | 26.22 | 173,304 | -0.09(-0.36%) |
Mar 21, 2017 | 26.60 | 27.30 | 26.27 | 26.32 | 90,518 | -0.38(-1.41%) |
Mar 20, 2017 | 25.70 | 26.79 | 25.42 | 26.69 | 155,204 | +1.08(+4.23%) |
Mar 17, 2017 | 24.57 | 25.75 | 24.57 | 25.61 | 234,778 | +0.94(+3.82%) |
Mar 16, 2017 | 24.86 | 24.88 | 24.53 | 24.67 | 68,689 | -0.14(-0.57%) |
Mar 15, 2017 | 24.62 | 24.95 | 24.57 | 24.81 | 93,107 | +0.24(+0.96%) |
Mar 14, 2017 | 24.76 | 24.86 | 24.43 | 24.57 | 53,987 | -0.19(-0.76%) |
Mar 13, 2017 | 24.76 | 25.33 | 24.43 | 24.76 | 86,557 | +0.00(+0.00%) |
Mar 10, 2017 | 25.09 | 25.19 | 24.53 | 24.76 | 59,831 | -0.14(-0.57%) |
Mar 09, 2017 | 24.67 | 25.19 | 24.57 | 24.90 | 63,708 | +0.28(+1.15%) |
Mar 08, 2017 | 24.67 | 25.28 | 24.53 | 24.62 | 100,921 | -0.14(-0.57%) |
Mar 07, 2017 | 25.28 | 25.66 | 24.71 | 24.76 | 87,177 | -0.61(-2.41%) |
Mar 06, 2017 | 24.86 | 25.56 | 24.81 | 25.37 | 106,339 | +0.33(+1.32%) |
Mar 03, 2017 | 24.90 | 25.04 | 24.55 | 25.04 | 89,325 | +0.14(+0.57%) |
Mar 02, 2017 | 25.04 | 25.14 | 24.81 | 24.90 | 65,787 | -0.14(-0.56%) |