Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.55 | 31.86 | 31.11 | 31.82 | 641,431 | +0.36(+1.14%) |
May 30, 2017 | 31.18 | 31.61 | 31.11 | 31.46 | 752,045 | +0.16(+0.50%) |
May 26, 2017 | 31.05 | 31.31 | 30.77 | 31.31 | 710,860 | +0.33(+1.07%) |
May 25, 2017 | 30.70 | 31.17 | 30.56 | 30.98 | 706,909 | +0.60(+1.98%) |
May 24, 2017 | 29.98 | 30.49 | 29.65 | 30.37 | 476,960 | +0.43(+1.43%) |
May 23, 2017 | 30.37 | 30.56 | 29.94 | 29.95 | 452,720 | -0.38(-1.26%) |
May 22, 2017 | 30.20 | 30.46 | 30.01 | 30.33 | 429,349 | +0.20(+0.67%) |
May 19, 2017 | 30.61 | 30.69 | 30.13 | 30.13 | 482,239 | -0.32(-1.06%) |
May 18, 2017 | 30.56 | 30.77 | 30.31 | 30.45 | 1,085,276 | -0.10(-0.31%) |
May 17, 2017 | 30.52 | 30.80 | 30.01 | 30.55 | 835,218 | +0.03(+0.09%) |
May 16, 2017 | 30.30 | 30.64 | 29.89 | 30.52 | 684,785 | +0.16(+0.52%) |
May 15, 2017 | 30.50 | 30.81 | 30.24 | 30.37 | 428,619 | -0.13(-0.43%) |
May 12, 2017 | 30.50 | 30.71 | 30.22 | 30.50 | 579,083 | -0.16(-0.51%) |
May 11, 2017 | 31.32 | 31.48 | 30.64 | 30.65 | 1,108,274 | -0.93(-2.95%) |
May 10, 2017 | 31.52 | 31.72 | 31.13 | 31.59 | 702,503 | +0.05(+0.17%) |
May 09, 2017 | 31.46 | 31.77 | 31.33 | 31.53 | 493,336 | +0.08(+0.25%) |
May 08, 2017 | 31.82 | 32.10 | 31.37 | 31.45 | 609,863 | -0.25(-0.80%) |
May 05, 2017 | 31.79 | 31.82 | 31.40 | 31.71 | 859,780 | +0.01(+0.03%) |
May 04, 2017 | 32.56 | 32.64 | 31.65 | 31.70 | 1,075,434 | -0.81(-2.49%) |
May 03, 2017 | 32.29 | 32.82 | 32.13 | 32.51 | 845,334 | +0.14(+0.43%) |
May 02, 2017 | 31.77 | 32.71 | 31.48 | 32.37 | 1,693,603 | +0.36(+1.12%) |
May 01, 2017 | 31.72 | 32.47 | 31.46 | 32.01 | 1,904,281 | +0.70(+2.23%) |
Apr 28, 2017 | 29.62 | 31.44 | 29.50 | 31.32 | 4,080,152 | +3.34(+11.93%) |
Apr 27, 2017 | 27.86 | 28.04 | 27.49 | 27.98 | 981,621 | +0.08(+0.28%) |
Apr 26, 2017 | 27.54 | 28.12 | 27.52 | 27.90 | 693,329 | +0.44(+1.62%) |
Apr 25, 2017 | 27.52 | 27.60 | 27.16 | 27.46 | 532,370 | +0.09(+0.32%) |
Apr 24, 2017 | 27.18 | 27.52 | 27.01 | 27.37 | 578,695 | +0.61(+2.28%) |
Apr 21, 2017 | 26.82 | 26.93 | 26.26 | 26.76 | 731,446 | -0.24(-0.90%) |
Apr 20, 2017 | 26.56 | 27.24 | 26.56 | 27.00 | 630,716 | +0.68(+2.58%) |
Apr 19, 2017 | 26.35 | 26.56 | 26.14 | 26.32 | 666,350 | +0.04(+0.17%) |
Apr 18, 2017 | 26.48 | 26.87 | 26.11 | 26.28 | 575,625 | -0.18(-0.69%) |
Apr 17, 2017 | 26.62 | 26.65 | 26.26 | 26.46 | 468,842 | -0.03(-0.13%) |
Apr 13, 2017 | 26.75 | 26.97 | 26.44 | 26.50 | 504,598 | -0.30(-1.14%) |
Apr 12, 2017 | 26.91 | 27.08 | 26.74 | 26.80 | 576,397 | -0.11(-0.42%) |
Apr 11, 2017 | 26.60 | 27.12 | 26.54 | 26.91 | 560,657 | +0.31(+1.18%) |
Apr 10, 2017 | 26.81 | 27.07 | 26.29 | 26.60 | 744,165 | +0.12(+0.46%) |
Apr 07, 2017 | 26.17 | 26.62 | 25.88 | 26.48 | 919,955 | +0.31(+1.20%) |
Apr 06, 2017 | 25.96 | 26.35 | 25.90 | 26.17 | 609,588 | +0.41(+1.59%) |
Apr 05, 2017 | 25.77 | 26.18 | 25.70 | 25.76 | 686,772 | +0.07(+0.27%) |
Apr 04, 2017 | 25.49 | 25.76 | 25.31 | 25.69 | 777,371 | +0.20(+0.79%) |
Apr 03, 2017 | 25.92 | 25.92 | 25.40 | 25.49 | 545,096 | -0.43(-1.65%) |
Mar 31, 2017 | 25.98 | 26.14 | 25.85 | 25.91 | 572,441 | -0.10(-0.37%) |
Mar 30, 2017 | 25.43 | 26.05 | 25.43 | 26.01 | 533,413 | +0.48(+1.88%) |
Mar 29, 2017 | 25.26 | 25.55 | 25.24 | 25.53 | 475,245 | +0.23(+0.90%) |
Mar 28, 2017 | 25.02 | 25.40 | 24.88 | 25.30 | 528,982 | +0.19(+0.76%) |
Mar 27, 2017 | 24.50 | 25.16 | 24.50 | 25.11 | 466,946 | +0.10(+0.38%) |
Mar 24, 2017 | 24.94 | 25.15 | 24.94 | 25.02 | 395,177 | +0.02(+0.07%) |
Mar 23, 2017 | 24.90 | 25.24 | 24.85 | 25.00 | 677,269 | +0.05(+0.21%) |
Mar 22, 2017 | 24.60 | 24.96 | 24.50 | 24.95 | 1,095,554 | +0.29(+1.17%) |
Mar 21, 2017 | 25.65 | 25.65 | 24.64 | 24.66 | 971,928 | -0.91(-3.54%) |
Mar 20, 2017 | 26.14 | 26.18 | 25.49 | 25.56 | 658,145 | -0.64(-2.43%) |
Mar 17, 2017 | 26.18 | 26.52 | 25.96 | 26.20 | 1,113,387 | +0.02(+0.07%) |
Mar 16, 2017 | 25.75 | 26.48 | 25.61 | 26.18 | 1,115,008 | +0.50(+1.93%) |
Mar 15, 2017 | 25.19 | 25.90 | 25.10 | 25.69 | 1,133,010 | +0.56(+2.22%) |
Mar 14, 2017 | 24.75 | 25.22 | 24.52 | 25.13 | 795,896 | +0.38(+1.55%) |
Mar 13, 2017 | 24.75 | 24.25 | 24.75 | 908,980 | +0.36(+1.49%) | |
Mar 10, 2017 | 23.89 | 24.61 | 23.89 | 24.38 | 769,214 | +0.50(+2.08%) |
Mar 09, 2017 | 23.96 | 24.27 | 23.87 | 23.89 | 555,251 | -0.20(-0.83%) |
Mar 08, 2017 | 23.74 | 24.25 | 23.63 | 24.09 | 775,341 | +0.42(+1.77%) |
Mar 07, 2017 | 23.85 | 24.02 | 23.58 | 23.67 | 567,419 | -0.17(-0.73%) |
Mar 06, 2017 | 24.22 | 24.22 | 23.78 | 23.84 | 798,961 | -0.50(-2.04%) |
Mar 03, 2017 | 24.43 | 24.78 | 24.16 | 24.34 | 577,462 | -0.22(-0.89%) |
Mar 02, 2017 | 24.13 | 24.71 | 24.13 | 24.56 | 552,965 | +0.41(+1.69%) |