Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.51 | 27.76 | 26.91 | 27.42 | 652,840 | -0.05(-0.18%) |
May 30, 2017 | 27.31 | 27.95 | 26.90 | 27.47 | 566,686 | +0.11(+0.40%) |
May 26, 2017 | 27.87 | 28.20 | 27.25 | 27.36 | 471,594 | -0.49(-1.76%) |
May 25, 2017 | 27.44 | 27.91 | 27.11 | 27.85 | 348,837 | +0.33(+1.20%) |
May 24, 2017 | 27.86 | 28.25 | 27.25 | 27.52 | 318,093 | -0.36(-1.29%) |
May 23, 2017 | 27.85 | 28.06 | 27.16 | 27.88 | 673,376 | +0.06(+0.22%) |
May 22, 2017 | 28.10 | 28.20 | 27.53 | 27.82 | 419,218 | -0.19(-0.68%) |
May 19, 2017 | 27.90 | 28.42 | 27.75 | 28.01 | 279,478 | +0.08(+0.29%) |
May 18, 2017 | 27.48 | 27.99 | 27.23 | 27.93 | 760,491 | +0.52(+1.90%) |
May 17, 2017 | 28.02 | 28.36 | 27.24 | 27.41 | 746,181 | -1.03(-3.62%) |
May 16, 2017 | 27.34 | 28.89 | 27.34 | 28.44 | 1,174,706 | +1.22(+4.48%) |
May 15, 2017 | 26.88 | 27.30 | 26.64 | 27.22 | 667,053 | +0.30(+1.11%) |
May 12, 2017 | 26.40 | 26.96 | 26.09 | 26.92 | 1,365,569 | +0.51(+1.93%) |
May 11, 2017 | 26.90 | 26.90 | 25.82 | 26.41 | 2,046,782 | -0.86(-3.15%) |
May 10, 2017 | 29.13 | 29.14 | 25.63 | 27.27 | 4,894,975 | -4.89(-15.21%) |
May 09, 2017 | 32.44 | 32.97 | 31.29 | 32.16 | 120,832 | +0.42(+1.32%) |
May 08, 2017 | 31.92 | 31.93 | 31.22 | 31.74 | 145,110 | -0.22(-0.69%) |
May 05, 2017 | 32.18 | 32.18 | 31.39 | 31.96 | 187,474 | -0.26(-0.81%) |
May 04, 2017 | 32.63 | 32.82 | 32.63 | 32.22 | 217,934 | -0.25(-0.77%) |
May 03, 2017 | 33.00 | 33.44 | 32.14 | 32.47 | 111,161 | -0.74(-2.23%) |
May 02, 2017 | 33.64 | 33.75 | 32.89 | 33.21 | 104,848 | -0.44(-1.31%) |
May 01, 2017 | 34.06 | 34.45 | 33.36 | 33.65 | 108,670 | -0.41(-1.20%) |
Apr 28, 2017 | 34.20 | 34.45 | 33.11 | 34.06 | 231,123 | +0.22(+0.65%) |
Apr 27, 2017 | 33.31 | 34.22 | 32.99 | 33.84 | 156,431 | +0.48(+1.44%) |
Apr 26, 2017 | 33.29 | 33.63 | 32.96 | 33.36 | 119,837 | +0.07(+0.21%) |
Apr 25, 2017 | 33.50 | 32.55 | 33.29 | 106,270 | +0.47(+1.43%) | |
Apr 24, 2017 | 33.07 | 33.07 | 32.39 | 32.82 | 130,308 | +0.28(+0.86%) |
Apr 21, 2017 | 33.33 | 33.42 | 32.12 | 32.54 | 221,622 | -0.92(-2.75%) |
Apr 20, 2017 | 33.65 | 33.65 | 33.07 | 33.46 | 88,059 | +0.01(+0.03%) |
Apr 19, 2017 | 33.63 | 33.89 | 33.23 | 33.45 | 170,861 | -0.02(-0.06%) |
Apr 18, 2017 | 33.96 | 33.96 | 33.03 | 33.47 | 107,361 | -0.60(-1.76%) |
Apr 17, 2017 | 34.16 | 34.22 | 33.80 | 34.07 | 86,109 | -0.10(-0.29%) |
Apr 13, 2017 | 33.69 | 35.76 | 33.31 | 34.17 | 156,893 | +0.43(+1.27%) |
Apr 12, 2017 | 33.52 | 33.97 | 33.08 | 33.74 | 183,756 | +0.17(+0.51%) |
Apr 11, 2017 | 33.52 | 33.71 | 32.97 | 33.57 | 101,330 | -0.05(-0.15%) |
Apr 10, 2017 | 33.99 | 34.40 | 33.56 | 33.62 | 162,385 | -0.24(-0.71%) |
Apr 07, 2017 | 33.90 | 33.96 | 33.20 | 33.86 | 267,059 | -0.13(-0.38%) |
Apr 06, 2017 | 34.26 | 34.57 | 33.37 | 33.99 | 270,752 | -0.15(-0.44%) |
Apr 05, 2017 | 33.78 | 34.47 | 33.30 | 34.14 | 249,082 | +0.43(+1.28%) |
Apr 04, 2017 | 33.97 | 34.55 | 33.43 | 33.71 | 347,898 | -0.31(-0.91%) |
Apr 03, 2017 | 34.03 | 34.20 | 32.88 | 34.02 | 332,253 | -0.09(-0.26%) |
Mar 31, 2017 | 34.95 | 34.95 | 33.81 | 34.11 | 690,456 | -0.48(-1.39%) |
Mar 30, 2017 | 35.19 | 35.22 | 33.89 | 34.59 | 302,092 | -0.52(-1.48%) |
Mar 29, 2017 | 35.36 | 35.66 | 34.86 | 35.11 | 208,852 | -0.10(-0.28%) |
Mar 28, 2017 | 35.71 | 36.21 | 34.80 | 35.21 | 249,414 | -0.70(-1.95%) |
Mar 27, 2017 | 34.43 | 36.15 | 34.17 | 35.91 | 290,873 | +1.16(+3.34%) |
Mar 24, 2017 | 34.54 | 35.07 | 34.20 | 34.75 | 260,766 | +0.37(+1.08%) |
Mar 23, 2017 | 34.11 | 35.17 | 34.02 | 34.38 | 246,692 | +0.22(+0.64%) |
Mar 22, 2017 | 33.80 | 34.44 | 33.40 | 34.16 | 173,561 | +0.47(+1.40%) |
Mar 21, 2017 | 35.46 | 35.46 | 33.64 | 33.69 | 281,230 | -1.76(-4.96%) |
Mar 20, 2017 | 34.10 | 35.63 | 33.22 | 35.45 | 223,618 | +1.31(+3.84%) |
Mar 17, 2017 | 34.21 | 34.43 | 33.87 | 34.14 | 481,059 | -0.37(-1.07%) |
Mar 16, 2017 | 35.48 | 35.68 | 33.35 | 34.51 | 644,539 | -1.65(-4.56%) |
Mar 15, 2017 | 35.30 | 36.38 | 35.13 | 36.16 | 169,450 | +0.94(+2.67%) |
Mar 14, 2017 | 35.59 | 35.70 | 34.90 | 35.22 | 117,670 | -0.56(-1.57%) |
Mar 13, 2017 | 35.39 | 36.42 | 35.11 | 35.78 | 242,789 | +0.27(+0.76%) |
Mar 10, 2017 | 36.32 | 36.51 | 34.13 | 35.51 | 449,910 | -0.61(-1.69%) |
Mar 09, 2017 | 36.91 | 37.38 | 35.66 | 36.12 | 313,721 | -1.24(-3.32%) |
Mar 08, 2017 | 36.50 | 38.03 | 36.31 | 37.36 | 331,675 | +0.89(+2.44%) |
Mar 07, 2017 | 37.82 | 37.99 | 36.39 | 36.47 | 279,212 | -1.56(-4.10%) |
Mar 06, 2017 | 37.13 | 38.39 | 36.64 | 38.03 | 633,566 | +0.44(+1.17%) |
Mar 03, 2017 | 35.51 | 38.75 | 34.87 | 37.59 | 1,253,285 | +2.16(+6.10%) |
Mar 02, 2017 | 34.39 | 36.04 | 34.05 | 35.43 | 3,157,707 | +1.11(+3.23%) |