Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.57 | 33.09 | 31.80 | 32.43 | 191,570 | -0.26(-0.79%) |
May 30, 2017 | 31.94 | 33.09 | 31.83 | 32.68 | 123,400 | +0.30(+0.91%) |
May 26, 2017 | 32.24 | 33.72 | 32.24 | 32.39 | 233,315 | +0.33(+1.04%) |
May 25, 2017 | 30.47 | 32.50 | 30.32 | 32.06 | 228,514 | +2.75(+9.37%) |
May 24, 2017 | 29.68 | 30.08 | 29.24 | 29.31 | 106,780 | -0.37(-1.23%) |
May 23, 2017 | 30.30 | 30.56 | 29.53 | 29.68 | 217,044 | -0.37(-1.22%) |
May 22, 2017 | 28.21 | 30.05 | 27.99 | 30.04 | 292,253 | +2.02(+7.19%) |
May 19, 2017 | 28.14 | 28.27 | 27.84 | 28.03 | 173,954 | +0.15(+0.53%) |
May 18, 2017 | 27.08 | 27.95 | 26.78 | 27.88 | 179,387 | +0.88(+3.26%) |
May 17, 2017 | 26.56 | 27.11 | 26.10 | 27.00 | 208,976 | +0.37(+1.38%) |
May 16, 2017 | 25.65 | 26.71 | 25.61 | 26.64 | 147,542 | +0.99(+3.86%) |
May 15, 2017 | 25.50 | 25.77 | 25.17 | 25.65 | 144,803 | +0.26(+1.01%) |
May 12, 2017 | 25.46 | 25.46 | 24.95 | 25.39 | 123,622 | +0.11(+0.43%) |
May 11, 2017 | 24.80 | 25.43 | 24.47 | 25.28 | 151,322 | +0.44(+1.77%) |
May 10, 2017 | 23.70 | 24.88 | 23.45 | 24.84 | 119,190 | +1.14(+4.79%) |
May 09, 2017 | 24.47 | 24.55 | 23.56 | 23.70 | 139,656 | -0.51(-2.12%) |
May 08, 2017 | 23.19 | 24.29 | 20.77 | 24.22 | 298,683 | +1.14(+4.92%) |
May 05, 2017 | 23.16 | 24.03 | 23.08 | 23.08 | 185,665 | -0.99(-4.11%) |
May 04, 2017 | 23.96 | 24.18 | 22.94 | 24.07 | 147,531 | -0.07(-0.30%) |
May 03, 2017 | 24.95 | 25.23 | 24.11 | 24.14 | 136,425 | -0.99(-3.94%) |
May 02, 2017 | 25.79 | 25.94 | 24.91 | 25.13 | 143,173 | -0.73(-2.83%) |
May 01, 2017 | 26.09 | 26.09 | 25.76 | 25.87 | 118,054 | -0.44(-1.67%) |
Apr 28, 2017 | 26.31 | 26.42 | 26.05 | 26.31 | 137,089 | +0.18(+0.70%) |
Apr 27, 2017 | 26.45 | 26.53 | 25.94 | 26.12 | 115,684 | -0.29(-1.11%) |
Apr 26, 2017 | 26.42 | 26.53 | 26.31 | 26.42 | 87,685 | +0.00(+0.00%) |
Apr 25, 2017 | 26.53 | 26.72 | 26.38 | 26.42 | 168,626 | -0.11(-0.41%) |
Apr 24, 2017 | 26.97 | 27.11 | 26.36 | 26.53 | 160,808 | -0.26(-0.96%) |
Apr 21, 2017 | 26.12 | 27.08 | 25.94 | 26.78 | 182,042 | +0.66(+2.52%) |
Apr 20, 2017 | 26.38 | 26.60 | 26.05 | 26.12 | 106,488 | -0.07(-0.28%) |
Apr 19, 2017 | 26.75 | 26.90 | 25.94 | 26.20 | 140,713 | -0.40(-1.52%) |
Apr 18, 2017 | 26.49 | 27.11 | 26.49 | 26.60 | 145,948 | -0.44(-1.63%) |
Apr 17, 2017 | 26.42 | 27.77 | 26.42 | 27.04 | 229,258 | +1.10(+4.24%) |
Apr 13, 2017 | 28.36 | 28.36 | 25.68 | 25.94 | 483,312 | -1.50(-5.47%) |
Apr 12, 2017 | 25.24 | 27.61 | 24.55 | 27.44 | 609,589 | +2.38(+9.50%) |
Apr 11, 2017 | 24.22 | 25.65 | 24.14 | 25.06 | 257,968 | +0.99(+4.11%) |
Apr 10, 2017 | 22.68 | 24.14 | 22.02 | 24.07 | 425,167 | +1.54(+6.83%) |
Apr 07, 2017 | 22.42 | 22.75 | 22.41 | 22.53 | 83,255 | -0.04(-0.16%) |
Apr 06, 2017 | 22.72 | 22.79 | 22.39 | 22.57 | 137,905 | -0.18(-0.81%) |
Apr 05, 2017 | 23.16 | 23.19 | 22.64 | 22.75 | 130,653 | -0.22(-0.96%) |
Apr 04, 2017 | 24.18 | 24.62 | 22.79 | 22.97 | 277,033 | -1.25(-5.14%) |
Apr 03, 2017 | 23.56 | 24.68 | 23.16 | 24.22 | 307,377 | +0.81(+3.44%) |
Mar 31, 2017 | 23.23 | 23.59 | 23.19 | 23.41 | 127,157 | +0.26(+1.11%) |
Mar 30, 2017 | 22.72 | 23.30 | 21.84 | 23.16 | 223,386 | -0.51(-2.17%) |
Mar 29, 2017 | 24.22 | 24.66 | 23.52 | 23.67 | 275,781 | -0.40(-1.67%) |
Mar 28, 2017 | 22.75 | 24.18 | 22.53 | 24.07 | 255,159 | +1.21(+5.29%) |
Mar 27, 2017 | 21.80 | 23.30 | 21.80 | 22.86 | 210,499 | +1.03(+4.70%) |
Mar 24, 2017 | 21.91 | 22.46 | 21.65 | 21.84 | 183,229 | +0.00(+0.00%) |
Mar 23, 2017 | 21.54 | 22.46 | 21.40 | 21.84 | 173,736 | +0.37(+1.71%) |
Mar 22, 2017 | 21.25 | 21.65 | 21.00 | 21.47 | 206,370 | +0.33(+1.56%) |
Mar 21, 2017 | 21.07 | 21.40 | 20.78 | 21.14 | 136,425 | +0.07(+0.35%) |
Mar 20, 2017 | 21.51 | 21.80 | 20.88 | 21.07 | 84,826 | -0.22(-1.03%) |
Mar 17, 2017 | 20.55 | 21.29 | 20.55 | 21.29 | 146,604 | +0.88(+4.31%) |
Mar 16, 2017 | 20.77 | 20.77 | 20.15 | 20.41 | 145,746 | -0.37(-1.76%) |
Mar 15, 2017 | 20.41 | 20.88 | 19.89 | 20.77 | 159,316 | +0.40(+1.98%) |
Mar 14, 2017 | 19.86 | 20.55 | 19.83 | 20.37 | 73,207 | +0.40(+2.02%) |
Mar 13, 2017 | 20.04 | 20.74 | 19.89 | 19.97 | 201,917 | -0.15(-0.73%) |
Mar 10, 2017 | 20.41 | 20.48 | 19.31 | 20.11 | 226,440 | -0.33(-1.61%) |
Mar 09, 2017 | 19.05 | 20.77 | 18.94 | 20.44 | 279,578 | +1.28(+6.69%) |
Mar 08, 2017 | 19.89 | 19.97 | 19.12 | 19.16 | 139,437 | -0.81(-4.04%) |
Mar 07, 2017 | 20.11 | 20.55 | 19.93 | 19.97 | 159,816 | -0.18(-0.91%) |
Mar 06, 2017 | 20.37 | 20.65 | 19.93 | 20.15 | 161,504 | -0.22(-1.08%) |
Mar 03, 2017 | 21.25 | 21.47 | 19.12 | 20.37 | 401,613 | -0.51(-2.46%) |
Mar 02, 2017 | 20.77 | 21.14 | 20.52 | 20.88 | 232,009 | +0.15(+0.71%) |