Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.40 | 69.60 | 64.40 | 66.00 | 35,597 | -2.40(-3.51%) |
May 30, 2017 | 66.80 | 70.00 | 62.40 | 68.40 | 32,475 | +2.00(+3.01%) |
May 26, 2017 | 60.80 | 66.80 | 60.80 | 66.40 | 29,014 | +5.20(+8.50%) |
May 25, 2017 | 58.80 | 62.00 | 58.00 | 61.20 | 13,139 | +2.40(+4.08%) |
May 24, 2017 | 58.00 | 59.60 | 57.60 | 58.80 | 10,228 | +0.40(+0.68%) |
May 23, 2017 | 60.80 | 61.20 | 57.20 | 58.40 | 15,118 | -2.80(-4.58%) |
May 22, 2017 | 64.00 | 64.40 | 60.40 | 61.20 | 13,383 | -2.80(-4.37%) |
May 19, 2017 | 64.80 | 66.00 | 64.00 | 64.00 | 9,844 | -0.80(-1.23%) |
May 18, 2017 | 63.20 | 65.60 | 62.80 | 64.80 | 18,024 | +2.00(+3.18%) |
May 17, 2017 | 64.00 | 64.28 | 61.40 | 62.80 | 23,373 | -1.20(-1.88%) |
May 16, 2017 | 66.80 | 66.80 | 63.20 | 64.00 | 28,004 | -2.40(-3.61%) |
May 15, 2017 | 64.40 | 68.00 | 62.40 | 66.40 | 67,295 | +6.40(+10.67%) |
May 12, 2017 | 56.00 | 61.60 | 56.00 | 60.00 | 18,255 | +4.00(+7.14%) |
May 11, 2017 | 55.60 | 56.80 | 54.00 | 56.00 | 15,833 | +0.00(+0.00%) |
May 10, 2017 | 54.00 | 57.60 | 54.00 | 56.00 | 12,679 | +1.60(+2.94%) |
May 09, 2017 | 55.20 | 55.20 | 53.60 | 54.40 | 20,117 | +0.00(+0.00%) |
May 08, 2017 | 52.40 | 54.80 | 52.00 | 54.40 | 30,025 | +1.60(+3.03%) |
May 05, 2017 | 53.20 | 53.20 | 52.00 | 52.80 | 13,734 | +0.00(+0.00%) |
May 04, 2017 | 53.60 | 56.00 | 52.00 | 52.80 | 18,537 | -1.20(-2.22%) |
May 03, 2017 | 57.60 | 58.40 | 53.60 | 54.00 | 18,887 | -4.00(-6.90%) |
May 02, 2017 | 60.00 | 61.20 | 57.20 | 58.00 | 16,719 | -1.60(-2.68%) |
May 01, 2017 | 60.80 | 62.00 | 58.40 | 59.60 | 12,182 | -1.20(-1.97%) |
Apr 28, 2017 | 61.60 | 62.00 | 60.00 | 60.80 | 10,667 | -0.80(-1.30%) |
Apr 27, 2017 | 61.60 | 62.40 | 60.60 | 61.60 | 8,932 | +0.40(+0.65%) |
Apr 26, 2017 | 56.80 | 61.20 | 56.80 | 61.20 | 11,465 | +4.40(+7.75%) |
Apr 25, 2017 | 53.60 | 57.60 | 53.60 | 56.80 | 12,403 | +2.80(+5.19%) |
Apr 24, 2017 | 55.20 | 55.20 | 52.80 | 54.00 | 19,568 | -0.40(-0.74%) |
Apr 21, 2017 | 56.00 | 56.40 | 53.60 | 54.40 | 14,191 | -1.60(-2.86%) |
Apr 20, 2017 | 58.40 | 58.60 | 55.20 | 56.00 | 15,888 | -1.60(-2.78%) |
Apr 19, 2017 | 57.20 | 58.80 | 55.60 | 57.60 | 20,287 | +0.80(+1.41%) |
Apr 18, 2017 | 57.60 | 58.40 | 55.20 | 56.80 | 18,667 | -1.20(-2.07%) |
Apr 17, 2017 | 57.60 | 59.60 | 57.60 | 58.00 | 10,950 | +0.00(+0.00%) |
Apr 13, 2017 | 57.20 | 59.60 | 57.20 | 58.00 | 11,960 | +0.00(+0.00%) |
Apr 12, 2017 | 58.40 | 59.60 | 57.20 | 58.00 | 12,995 | -0.80(-1.36%) |
Apr 11, 2017 | 58.00 | 59.60 | 57.60 | 58.80 | 6,738 | +0.40(+0.68%) |
Apr 10, 2017 | 58.80 | 59.60 | 58.00 | 58.40 | 9,467 | -0.80(-1.35%) |
Apr 07, 2017 | 59.20 | 59.60 | 58.00 | 59.20 | 9,851 | -0.40(-0.67%) |
Apr 06, 2017 | 59.60 | 60.00 | 58.00 | 59.60 | 14,295 | -0.40(-0.67%) |
Apr 05, 2017 | 60.00 | 61.60 | 58.40 | 60.00 | 23,018 | +0.40(+0.67%) |
Apr 04, 2017 | 63.60 | 64.80 | 57.20 | 59.60 | 24,868 | -4.40(-6.87%) |
Apr 03, 2017 | 65.20 | 67.20 | 64.00 | 64.00 | 15,754 | -0.80(-1.23%) |
Mar 31, 2017 | 66.00 | 67.60 | 64.80 | 64.80 | 29,126 | -0.80(-1.22%) |
Mar 30, 2017 | 70.80 | 71.60 | 64.80 | 65.60 | 14,615 | -5.20(-7.34%) |
Mar 29, 2017 | 69.60 | 72.40 | 69.06 | 70.80 | 11,168 | +1.60(+2.31%) |
Mar 28, 2017 | 68.00 | 70.80 | 66.00 | 69.20 | 16,191 | +1.60(+2.37%) |
Mar 27, 2017 | 60.40 | 68.00 | 60.00 | 67.60 | 24,090 | +6.80(+11.18%) |
Mar 24, 2017 | 62.00 | 62.60 | 60.00 | 60.80 | 6,337 | -1.20(-1.94%) |
Mar 23, 2017 | 62.00 | 63.60 | 59.20 | 62.00 | 8,114 | +0.00(+0.00%) |
Mar 22, 2017 | 60.80 | 62.80 | 60.40 | 62.00 | 12,537 | +0.80(+1.31%) |
Mar 21, 2017 | 63.20 | 65.60 | 60.80 | 61.20 | 16,697 | -0.80(-1.29%) |
Mar 20, 2017 | 65.20 | 65.60 | 60.00 | 62.00 | 31,127 | -3.20(-4.91%) |
Mar 17, 2017 | 66.80 | 67.60 | 65.20 | 65.20 | 28,093 | -2.00(-2.98%) |
Mar 16, 2017 | 67.60 | 69.20 | 66.00 | 67.20 | 19,420 | -0.80(-1.18%) |
Mar 15, 2017 | 68.00 | 69.20 | 66.60 | 68.00 | 19,392 | +0.00(+0.00%) |
Mar 14, 2017 | 68.40 | 69.20 | 66.80 | 68.00 | 12,671 | -1.20(-1.73%) |
Mar 13, 2017 | 70.40 | 71.20 | 66.80 | 69.20 | 16,022 | -0.40(-0.57%) |
Mar 10, 2017 | 68.80 | 70.00 | 67.20 | 69.60 | 19,620 | +2.00(+2.96%) |
Mar 09, 2017 | 69.20 | 70.40 | 66.80 | 67.60 | 19,297 | -1.60(-2.31%) |
Mar 08, 2017 | 69.20 | 71.20 | 68.00 | 69.20 | 14,998 | +0.00(+0.00%) |
Mar 07, 2017 | 70.40 | 72.00 | 68.00 | 69.20 | 38,924 | -1.20(-1.70%) |
Mar 06, 2017 | 67.60 | 74.20 | 67.20 | 70.40 | 69,921 | +4.00(+6.02%) |
Mar 03, 2017 | 66.00 | 68.00 | 62.80 | 66.40 | 32,332 | +1.20(+1.84%) |
Mar 02, 2017 | 69.60 | 70.80 | 63.60 | 65.20 | 47,553 | -4.40(-6.32%) |