Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.55 | 20.43 | 18.95 | 19.85 | 31,661,942 | +0.08(+0.39%) |
May 30, 2017 | 18.73 | 19.89 | 18.58 | 19.77 | 19,669,170 | +0.98(+5.22%) |
May 26, 2017 | 19.21 | 19.30 | 18.73 | 18.79 | 16,536,956 | -0.49(-2.52%) |
May 25, 2017 | 19.77 | 20.30 | 19.17 | 19.28 | 20,722,850 | -0.29(-1.46%) |
May 24, 2017 | 19.96 | 20.88 | 19.45 | 19.56 | 49,952,344 | +0.16(+0.83%) |
May 23, 2017 | 18.52 | 19.67 | 18.30 | 19.40 | 22,038,146 | +0.87(+4.67%) |
May 22, 2017 | 18.94 | 18.97 | 18.28 | 18.54 | 11,943,226 | -0.11(-0.61%) |
May 19, 2017 | 18.57 | 19.09 | 18.48 | 18.65 | 15,204,635 | +0.40(+2.19%) |
May 18, 2017 | 18.13 | 18.65 | 17.66 | 18.25 | 19,624,572 | -0.09(-0.47%) |
May 17, 2017 | 19.23 | 18.99 | 18.28 | 18.34 | 17,328,646 | -0.89(-4.65%) |
May 16, 2017 | 19.23 | 19.38 | 18.86 | 19.23 | 12,730,253 | +0.06(+0.30%) |
May 15, 2017 | 19.31 | 19.64 | 19.11 | 19.17 | 13,015,399 | +0.10(+0.50%) |
May 12, 2017 | 19.31 | 19.48 | 18.86 | 19.08 | 19,639,844 | -0.34(-1.76%) |
May 11, 2017 | 20.14 | 20.17 | 19.30 | 19.42 | 17,750,694 | -0.54(-2.72%) |
May 10, 2017 | 19.48 | 20.44 | 19.10 | 19.96 | 31,228,040 | +0.17(+0.87%) |
May 09, 2017 | 20.34 | 20.45 | 19.70 | 19.79 | 15,068,030 | -0.50(-2.49%) |
May 08, 2017 | 20.18 | 20.37 | 20.03 | 20.30 | 11,202,951 | -0.11(-0.56%) |
May 05, 2017 | 20.36 | 20.63 | 19.98 | 20.41 | 17,705,798 | +0.20(+0.99%) |
May 04, 2017 | 19.90 | 20.41 | 19.73 | 20.21 | 19,148,706 | -0.09(-0.42%) |
May 03, 2017 | 20.80 | 20.86 | 19.85 | 20.30 | 20,275,844 | -0.57(-2.73%) |
May 02, 2017 | 20.74 | 21.12 | 20.54 | 20.87 | 17,505,004 | +0.03(+0.14%) |
May 01, 2017 | 21.28 | 21.38 | 20.38 | 20.84 | 31,484,558 | -0.36(-1.70%) |
Apr 28, 2017 | 21.80 | 22.11 | 21.18 | 21.20 | 26,263,508 | -0.87(-3.96%) |
Apr 27, 2017 | 21.35 | 22.44 | 20.75 | 22.07 | 50,490,880 | +0.44(+2.02%) |
Apr 26, 2017 | 22.97 | 23.15 | 21.43 | 21.64 | 106,443,248 | -7.91(-26.78%) |
Apr 25, 2017 | 30.34 | 30.53 | 28.55 | 29.55 | 37,465,968 | -0.09(-0.29%) |
Apr 24, 2017 | 29.59 | 30.04 | 29.26 | 29.64 | 19,135,868 | +0.74(+2.56%) |
Apr 21, 2017 | 28.91 | 29.29 | 28.47 | 28.89 | 20,635,672 | -0.09(-0.30%) |
Apr 20, 2017 | 27.57 | 29.50 | 27.43 | 28.98 | 39,020,928 | +1.99(+7.35%) |
Apr 19, 2017 | 27.91 | 27.96 | 26.71 | 26.99 | 21,781,316 | -0.29(-1.08%) |
Apr 18, 2017 | 26.90 | 28.05 | 26.75 | 27.29 | 25,996,040 | -0.14(-0.52%) |
Apr 17, 2017 | 28.12 | 28.32 | 27.00 | 27.43 | 23,601,042 | -0.51(-1.84%) |
Apr 13, 2017 | 29.60 | 30.01 | 27.94 | 27.94 | 27,869,198 | -1.75(-5.89%) |
Apr 12, 2017 | 32.21 | 32.21 | 29.60 | 29.69 | 40,470,792 | -3.29(-9.97%) |
Apr 11, 2017 | 31.98 | 33.18 | 31.65 | 32.98 | 18,180,628 | +0.91(+2.84%) |
Apr 10, 2017 | 32.36 | 32.45 | 31.50 | 32.07 | 15,032,473 | -0.13(-0.41%) |
Apr 07, 2017 | 30.97 | 32.38 | 30.74 | 32.20 | 21,251,342 | +0.95(+3.04%) |
Apr 06, 2017 | 31.01 | 31.79 | 30.35 | 31.25 | 19,598,706 | +0.25(+0.80%) |
Apr 05, 2017 | 32.52 | 33.03 | 30.98 | 31.00 | 18,406,262 | -1.18(-3.66%) |
Apr 04, 2017 | 31.85 | 32.66 | 31.69 | 32.18 | 13,079,085 | +0.00(+0.00%) |
Apr 03, 2017 | 32.54 | 33.01 | 31.51 | 32.18 | 14,892,092 | +0.07(+0.21%) |
Mar 31, 2017 | 32.23 | 32.58 | 31.50 | 32.11 | 14,435,373 | -0.06(-0.18%) |
Mar 30, 2017 | 31.74 | 32.58 | 31.73 | 32.17 | 17,086,590 | +1.04(+3.33%) |
Mar 29, 2017 | 31.49 | 31.81 | 30.89 | 31.14 | 15,527,776 | -0.37(-1.18%) |
Mar 28, 2017 | 30.73 | 31.77 | 30.25 | 31.51 | 16,761,222 | +0.85(+2.76%) |
Mar 27, 2017 | 29.59 | 30.77 | 29.19 | 30.66 | 21,127,246 | -0.51(-1.65%) |
Mar 24, 2017 | 32.39 | 32.70 | 30.76 | 31.17 | 16,496,130 | -1.14(-3.53%) |
Mar 23, 2017 | 32.79 | 33.18 | 31.72 | 32.31 | 15,723,286 | -0.51(-1.56%) |
Mar 22, 2017 | 32.28 | 33.18 | 32.14 | 32.83 | 15,411,489 | +0.76(+2.37%) |
Mar 21, 2017 | 35.13 | 35.48 | 32.03 | 32.07 | 21,694,214 | -3.17(-9.00%) |
Mar 20, 2017 | 35.14 | 35.44 | 34.37 | 35.24 | 10,905,264 | -0.18(-0.51%) |
Mar 17, 2017 | 35.45 | 36.32 | 35.38 | 35.42 | 12,325,363 | +0.00(+0.00%) |
Mar 16, 2017 | 36.31 | 36.48 | 35.10 | 35.42 | 16,571,029 | -0.35(-0.98%) |
Mar 15, 2017 | 34.43 | 35.81 | 33.97 | 35.77 | 16,357,354 | +1.84(+5.43%) |
Mar 14, 2017 | 33.52 | 34.00 | 32.67 | 33.93 | 11,964,482 | -0.06(-0.17%) |
Mar 13, 2017 | 33.94 | 34.57 | 33.63 | 33.99 | 12,753,328 | +0.85(+2.58%) |
Mar 10, 2017 | 34.40 | 34.90 | 32.90 | 33.13 | 17,703,132 | -0.88(-2.60%) |
Mar 09, 2017 | 33.73 | 35.21 | 33.39 | 34.01 | 16,061,946 | -0.14(-0.42%) |
Mar 08, 2017 | 34.46 | 35.09 | 33.91 | 34.16 | 16,382,191 | -0.20(-0.58%) |
Mar 07, 2017 | 35.57 | 35.90 | 34.26 | 34.36 | 10,566,009 | -1.24(-3.50%) |
Mar 06, 2017 | 35.03 | 35.70 | 34.68 | 35.60 | 10,988,087 | -0.25(-0.69%) |
Mar 03, 2017 | 35.74 | 36.24 | 35.20 | 35.85 | 15,310,097 | +0.33(+0.94%) |
Mar 02, 2017 | 37.36 | 37.63 | 35.37 | 35.51 | 18,621,190 | -2.18(-5.77%) |