Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.45 | 39.45 | 36.98 | 37.20 | 210,468 | -1.65(-4.25%) |
May 30, 2017 | 39.60 | 40.05 | 38.70 | 38.85 | 113,658 | -1.05(-2.63%) |
May 26, 2017 | 39.15 | 40.20 | 39.00 | 39.90 | 71,197 | +0.60(+1.53%) |
May 25, 2017 | 40.35 | 41.25 | 39.00 | 39.30 | 123,718 | -1.05(-2.60%) |
May 24, 2017 | 39.60 | 40.65 | 38.40 | 40.35 | 213,892 | +0.75(+1.89%) |
May 23, 2017 | 39.60 | 40.05 | 38.70 | 39.60 | 85,963 | +0.00(+0.00%) |
May 22, 2017 | 38.85 | 40.35 | 38.70 | 39.60 | 88,511 | +0.90(+2.33%) |
May 19, 2017 | 37.95 | 39.45 | 37.95 | 38.70 | 90,601 | +0.90(+2.38%) |
May 18, 2017 | 37.50 | 39.00 | 37.20 | 37.80 | 110,795 | +0.30(+0.80%) |
May 17, 2017 | 39.90 | 40.05 | 37.50 | 37.50 | 234,811 | -3.00(-7.41%) |
May 16, 2017 | 39.15 | 41.40 | 39.15 | 40.50 | 202,386 | +1.50(+3.85%) |
May 15, 2017 | 41.10 | 42.15 | 39.00 | 39.00 | 187,990 | -1.65(-4.06%) |
May 12, 2017 | 40.35 | 42.45 | 39.90 | 40.65 | 243,677 | +0.60(+1.50%) |
May 11, 2017 | 39.00 | 41.10 | 38.40 | 40.05 | 243,890 | +0.90(+2.30%) |
May 10, 2017 | 38.40 | 39.45 | 36.90 | 39.15 | 182,354 | +0.45(+1.16%) |
May 09, 2017 | 37.50 | 38.85 | 36.15 | 38.70 | 184,693 | +1.50(+4.03%) |
May 08, 2017 | 37.80 | 39.15 | 36.45 | 37.20 | 236,204 | -0.15(-0.40%) |
May 05, 2017 | 37.95 | 39.75 | 37.05 | 37.35 | 309,808 | -0.60(-1.58%) |
May 04, 2017 | 40.80 | 41.25 | 35.70 | 37.95 | 1,394,565 | -3.00(-7.33%) |
May 03, 2017 | 43.50 | 44.10 | 40.65 | 40.95 | 771,527 | -3.90(-8.70%) |
May 02, 2017 | 46.50 | 49.05 | 42.15 | 44.85 | 1,236,361 | -1.65(-3.55%) |
May 01, 2017 | 43.95 | 50.70 | 39.00 | 46.50 | 2,411,146 | +12.15(+35.37%) |
Apr 28, 2017 | 33.30 | 35.40 | 33.30 | 34.35 | 540,913 | +0.90(+2.69%) |
Apr 27, 2017 | 34.05 | 34.80 | 33.30 | 33.45 | 292,069 | -0.45(-1.33%) |
Apr 26, 2017 | 36.75 | 37.09 | 33.90 | 33.90 | 562,819 | -0.45(-1.31%) |
Apr 25, 2017 | 36.30 | 33.45 | 34.35 | 736,010 | +0.45(+1.33%) | |
Apr 24, 2017 | 35.25 | 35.55 | 31.81 | 33.90 | 910,322 | -2.40(-6.61%) |
Apr 21, 2017 | 40.80 | 43.05 | 34.95 | 36.30 | 2,117,633 | -1.05(-2.81%) |
Apr 20, 2017 | 81.90 | 82.65 | 31.88 | 37.35 | 4,368,195 | -43.65(-53.89%) |
Apr 19, 2017 | 81.90 | 82.95 | 80.70 | 81.00 | 151,301 | -0.60(-0.74%) |
Apr 18, 2017 | 81.75 | 82.50 | 80.25 | 81.60 | 89,981 | -0.90(-1.09%) |
Apr 17, 2017 | 80.70 | 82.80 | 79.06 | 82.50 | 108,439 | +2.25(+2.80%) |
Apr 13, 2017 | 81.90 | 83.33 | 79.80 | 80.25 | 147,745 | -1.50(-1.83%) |
Apr 12, 2017 | 81.60 | 82.95 | 80.62 | 81.75 | 69,750 | -0.30(-0.37%) |
Apr 11, 2017 | 80.85 | 82.05 | 80.40 | 82.05 | 89,549 | +0.45(+0.55%) |
Apr 10, 2017 | 80.25 | 82.20 | 79.65 | 81.60 | 81,289 | +1.35(+1.68%) |
Apr 07, 2017 | 78.90 | 80.70 | 78.15 | 80.25 | 99,579 | +0.75(+0.94%) |
Apr 06, 2017 | 78.15 | 80.70 | 77.25 | 79.50 | 98,010 | +1.35(+1.73%) |
Apr 05, 2017 | 83.10 | 83.62 | 78.15 | 78.15 | 285,011 | -3.90(-4.75%) |
Apr 04, 2017 | 82.20 | 84.22 | 81.45 | 82.05 | 202,572 | -0.15(-0.18%) |
Apr 03, 2017 | 81.90 | 85.35 | 80.92 | 82.20 | 223,566 | +0.15(+0.18%) |
Mar 31, 2017 | 81.60 | 83.17 | 81.30 | 82.05 | 254,220 | +0.60(+0.74%) |
Mar 30, 2017 | 80.10 | 81.60 | 79.05 | 81.45 | 153,392 | +2.10(+2.65%) |
Mar 29, 2017 | 77.70 | 79.95 | 76.42 | 79.35 | 118,398 | +1.35(+1.73%) |
Mar 28, 2017 | 77.40 | 79.80 | 76.50 | 78.00 | 291,677 | +4.65(+6.34%) |
Mar 27, 2017 | 70.50 | 73.50 | 69.30 | 73.35 | 128,544 | +1.20(+1.66%) |
Mar 24, 2017 | 69.90 | 72.75 | 69.90 | 72.15 | 98,358 | +2.40(+3.44%) |
Mar 23, 2017 | 68.55 | 70.50 | 67.65 | 69.75 | 86,707 | +1.20(+1.75%) |
Mar 22, 2017 | 68.55 | 70.35 | 67.20 | 68.55 | 195,197 | -0.30(-0.44%) |
Mar 21, 2017 | 73.50 | 73.50 | 68.10 | 68.85 | 342,461 | -4.65(-6.33%) |
Mar 20, 2017 | 73.05 | 73.88 | 72.01 | 73.50 | 100,013 | +0.45(+0.62%) |
Mar 17, 2017 | 73.50 | 74.25 | 71.47 | 73.05 | 213,096 | -0.15(-0.20%) |
Mar 16, 2017 | 73.05 | 74.03 | 72.75 | 73.20 | 114,177 | +0.45(+0.62%) |
Mar 15, 2017 | 72.00 | 73.65 | 70.95 | 72.75 | 159,535 | +1.05(+1.46%) |
Mar 14, 2017 | 67.35 | 71.85 | 66.15 | 71.70 | 210,862 | +3.60(+5.29%) |
Mar 13, 2017 | 66.75 | 68.10 | 66.45 | 68.10 | 85,514 | +1.35(+2.02%) |
Mar 10, 2017 | 67.05 | 68.25 | 66.30 | 66.75 | 150,176 | +0.00(+0.00%) |
Mar 09, 2017 | 66.45 | 68.40 | 66.15 | 66.75 | 87,465 | +0.15(+0.23%) |
Mar 08, 2017 | 69.60 | 70.05 | 66.38 | 66.60 | 199,332 | -3.00(-4.31%) |
Mar 07, 2017 | 69.30 | 70.95 | 67.80 | 69.60 | 625,617 | +0.75(+1.09%) |
Mar 06, 2017 | 71.40 | 71.55 | 68.40 | 68.85 | 197,080 | -3.60(-4.97%) |
Mar 03, 2017 | 70.65 | 74.25 | 70.35 | 72.45 | 391,268 | +1.65(+2.33%) |
Mar 02, 2017 | 69.90 | 72.45 | 68.85 | 70.80 | 329,117 | +0.90(+1.29%) |