Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.00 | 32.30 | 31.85 | 32.25 | 240,145 | +0.30(+0.94%) |
May 30, 2017 | 31.45 | 32.15 | 31.30 | 31.95 | 169,164 | +0.45(+1.43%) |
May 26, 2017 | 31.80 | 31.85 | 31.00 | 31.50 | 247,609 | -0.30(-0.94%) |
May 25, 2017 | 29.10 | 31.80 | 29.00 | 31.80 | 940,560 | +2.80(+9.66%) |
May 24, 2017 | 28.95 | 29.10 | 28.50 | 29.00 | 158,269 | +0.15(+0.52%) |
May 23, 2017 | 29.05 | 29.20 | 28.48 | 28.85 | 238,682 | -0.20(-0.69%) |
May 22, 2017 | 29.10 | 29.25 | 28.70 | 29.05 | 218,002 | +0.10(+0.35%) |
May 19, 2017 | 28.95 | 29.55 | 28.85 | 28.95 | 258,670 | +0.15(+0.52%) |
May 18, 2017 | 28.95 | 29.35 | 28.75 | 28.80 | 163,144 | -0.30(-1.03%) |
May 17, 2017 | 29.20 | 29.70 | 29.10 | 29.10 | 165,954 | -0.70(-2.35%) |
May 16, 2017 | 29.85 | 30.05 | 29.35 | 29.80 | 125,261 | -0.05(-0.17%) |
May 15, 2017 | 29.55 | 30.00 | 29.55 | 29.85 | 124,101 | +0.30(+1.02%) |
May 12, 2017 | 29.45 | 29.80 | 29.37 | 29.55 | 151,222 | -0.20(-0.67%) |
May 11, 2017 | 30.00 | 30.50 | 29.70 | 29.75 | 203,681 | -0.40(-1.33%) |
May 10, 2017 | 29.10 | 30.25 | 29.00 | 30.15 | 317,658 | +1.05(+3.61%) |
May 09, 2017 | 28.80 | 29.35 | 28.60 | 29.10 | 210,072 | +0.25(+0.87%) |
May 08, 2017 | 28.60 | 29.15 | 28.45 | 28.85 | 172,746 | +0.15(+0.52%) |
May 05, 2017 | 29.00 | 29.25 | 28.55 | 28.70 | 267,849 | +0.20(+0.70%) |
May 04, 2017 | 28.20 | 28.93 | 26.80 | 28.50 | 359,487 | +0.20(+0.71%) |
May 03, 2017 | 28.20 | 28.38 | 27.65 | 28.30 | 242,202 | -0.15(-0.53%) |
May 02, 2017 | 27.95 | 28.80 | 27.90 | 28.45 | 212,611 | +0.45(+1.61%) |
May 01, 2017 | 27.60 | 28.30 | 27.60 | 28.00 | 225,265 | +0.50(+1.82%) |
Apr 28, 2017 | 27.80 | 27.95 | 27.30 | 27.50 | 243,272 | -0.35(-1.26%) |
Apr 27, 2017 | 28.50 | 28.55 | 27.75 | 27.85 | 176,793 | -0.50(-1.76%) |
Apr 26, 2017 | 28.70 | 28.85 | 28.25 | 28.35 | 281,845 | -0.40(-1.39%) |
Apr 25, 2017 | 28.30 | 29.00 | 28.10 | 28.75 | 678,070 | +0.70(+2.50%) |
Apr 24, 2017 | 28.65 | 28.80 | 27.95 | 28.05 | 352,602 | -0.10(-0.36%) |
Apr 21, 2017 | 27.45 | 28.30 | 27.10 | 28.15 | 331,662 | +0.55(+1.99%) |
Apr 20, 2017 | 27.40 | 27.95 | 27.20 | 27.60 | 220,826 | +0.45(+1.66%) |
Apr 19, 2017 | 26.50 | 27.35 | 26.48 | 27.15 | 298,102 | +0.80(+3.04%) |
Apr 18, 2017 | 26.05 | 26.55 | 26.05 | 26.35 | 191,268 | +0.10(+0.38%) |
Apr 17, 2017 | 25.65 | 26.25 | 25.45 | 26.25 | 197,361 | +0.75(+2.94%) |
Apr 13, 2017 | 25.25 | 25.80 | 25.25 | 25.50 | 237,433 | +0.15(+0.59%) |
Apr 12, 2017 | 25.50 | 25.70 | 25.20 | 25.35 | 242,324 | -0.25(-0.98%) |
Apr 11, 2017 | 25.55 | 25.85 | 25.35 | 25.60 | 283,569 | -0.05(-0.19%) |
Apr 10, 2017 | 25.25 | 26.52 | 24.95 | 25.65 | 378,294 | +0.50(+1.99%) |
Apr 07, 2017 | 24.75 | 25.25 | 24.60 | 25.15 | 353,948 | +0.40(+1.62%) |
Apr 06, 2017 | 23.60 | 24.80 | 23.10 | 24.75 | 295,291 | +1.10(+4.65%) |
Apr 05, 2017 | 24.15 | 24.40 | 23.50 | 23.65 | 241,408 | -0.30(-1.25%) |
Apr 04, 2017 | 23.40 | 24.10 | 23.35 | 23.95 | 222,300 | +0.40(+1.70%) |
Apr 03, 2017 | 24.45 | 24.45 | 23.55 | 23.55 | 303,388 | -0.80(-3.29%) |
Mar 31, 2017 | 24.45 | 24.48 | 23.55 | 24.35 | 272,767 | -0.10(-0.41%) |
Mar 30, 2017 | 23.75 | 24.45 | 23.75 | 24.45 | 251,623 | +0.75(+3.16%) |
Mar 29, 2017 | 23.60 | 23.91 | 23.25 | 23.70 | 282,351 | +0.05(+0.21%) |
Mar 28, 2017 | 23.45 | 23.70 | 22.95 | 23.65 | 208,473 | +0.15(+0.64%) |
Mar 27, 2017 | 23.10 | 23.65 | 23.10 | 23.50 | 148,578 | -0.15(-0.63%) |
Mar 24, 2017 | 23.10 | 23.70 | 23.10 | 23.65 | 157,213 | +0.40(+1.72%) |
Mar 23, 2017 | 23.50 | 23.80 | 23.10 | 23.25 | 268,323 | -0.30(-1.27%) |
Mar 22, 2017 | 24.10 | 24.35 | 23.45 | 23.55 | 274,896 | -0.60(-2.48%) |
Mar 21, 2017 | 25.35 | 25.40 | 24.05 | 24.15 | 396,864 | -1.05(-4.17%) |
Mar 20, 2017 | 25.25 | 25.55 | 24.95 | 25.20 | 214,170 | -0.15(-0.59%) |
Mar 17, 2017 | 25.30 | 25.50 | 25.10 | 25.35 | 308,975 | +0.10(+0.40%) |
Mar 16, 2017 | 25.10 | 25.60 | 24.70 | 25.25 | 172,867 | +0.35(+1.41%) |
Mar 15, 2017 | 23.85 | 25.10 | 23.75 | 24.90 | 266,061 | +1.35(+5.73%) |
Mar 14, 2017 | 24.50 | 24.65 | 23.50 | 23.55 | 308,274 | -1.05(-4.27%) |
Mar 13, 2017 | 23.90 | 24.70 | 23.80 | 24.60 | 254,877 | +0.60(+2.50%) |
Mar 10, 2017 | 23.75 | 24.23 | 23.50 | 24.00 | 488,458 | +0.50(+2.13%) |
Mar 09, 2017 | 25.95 | 26.00 | 23.10 | 23.50 | 829,675 | -2.00(-7.84%) |
Mar 08, 2017 | 26.30 | 27.05 | 24.60 | 25.50 | 700,282 | -1.40(-5.20%) |
Mar 07, 2017 | 26.30 | 27.80 | 26.25 | 26.90 | 573,352 | +0.55(+2.09%) |
Mar 06, 2017 | 26.75 | 26.95 | 26.20 | 26.35 | 88,857 | -0.65(-2.41%) |
Mar 03, 2017 | 27.50 | 27.85 | 26.80 | 27.00 | 243,066 | -0.55(-2.00%) |
Mar 02, 2017 | 27.90 | 28.15 | 27.48 | 27.55 | 141,539 | -0.65(-2.30%) |