Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.00 | 34.16 | 33.50 | 33.76 | 425,718 | -0.24(-0.71%) |
May 30, 2017 | 34.79 | 34.96 | 33.35 | 34.00 | 357,514 | -0.74(-2.13%) |
May 26, 2017 | 34.15 | 35.25 | 34.06 | 34.74 | 583,373 | -0.25(-0.71%) |
May 25, 2017 | 34.10 | 36.37 | 33.83 | 34.99 | 2,938,746 | +1.60(+4.79%) |
May 24, 2017 | 32.71 | 33.60 | 32.67 | 33.39 | 202,702 | +0.79(+2.42%) |
May 23, 2017 | 32.85 | 33.05 | 32.46 | 32.60 | 126,239 | -0.08(-0.24%) |
May 22, 2017 | 32.03 | 33.01 | 31.25 | 32.68 | 171,748 | +0.35(+1.08%) |
May 19, 2017 | 31.36 | 32.50 | 31.36 | 32.33 | 161,819 | +0.62(+1.96%) |
May 18, 2017 | 31.38 | 31.83 | 31.03 | 31.71 | 162,417 | +0.16(+0.51%) |
May 17, 2017 | 31.56 | 32.00 | 30.98 | 31.55 | 178,033 | -0.12(-0.38%) |
May 16, 2017 | 31.24 | 31.96 | 31.24 | 31.67 | 175,631 | +0.24(+0.76%) |
May 15, 2017 | 31.22 | 32.36 | 31.14 | 31.43 | 437,053 | -0.49(-1.54%) |
May 12, 2017 | 31.68 | 32.12 | 31.26 | 31.92 | 98,332 | +0.05(+0.16%) |
May 11, 2017 | 31.78 | 32.20 | 31.56 | 31.87 | 114,706 | -0.13(-0.41%) |
May 10, 2017 | 31.15 | 32.00 | 31.15 | 32.00 | 186,185 | +0.78(+2.50%) |
May 09, 2017 | 30.33 | 31.70 | 30.33 | 31.22 | 116,113 | -0.03(-0.10%) |
May 08, 2017 | 32.93 | 32.93 | 30.68 | 31.25 | 523,207 | -1.61(-4.90%) |
May 05, 2017 | 32.75 | 33.42 | 32.00 | 32.86 | 167,390 | +0.65(+2.02%) |
May 04, 2017 | 32.09 | 32.53 | 32.09 | 32.21 | 103,745 | +0.17(+0.53%) |
May 03, 2017 | 32.49 | 32.50 | 31.50 | 32.04 | 173,328 | -0.59(-1.81%) |
May 02, 2017 | 32.53 | 32.81 | 32.16 | 32.63 | 118,571 | +0.21(+0.65%) |
May 01, 2017 | 32.68 | 33.11 | 31.96 | 32.42 | 177,802 | -0.45(-1.37%) |
Apr 28, 2017 | 33.13 | 33.67 | 32.67 | 32.87 | 185,491 | -0.13(-0.39%) |
Apr 27, 2017 | 32.83 | 33.60 | 32.08 | 33.00 | 248,057 | +0.34(+1.04%) |
Apr 26, 2017 | 32.71 | 33.71 | 32.57 | 32.66 | 305,526 | +0.01(+0.03%) |
Apr 25, 2017 | 32.58 | 32.89 | 32.36 | 32.65 | 164,687 | +0.24(+0.74%) |
Apr 24, 2017 | 33.34 | 33.34 | 31.92 | 32.41 | 141,694 | -0.38(-1.16%) |
Apr 21, 2017 | 33.02 | 33.13 | 32.63 | 32.79 | 76,547 | -0.22(-0.67%) |
Apr 20, 2017 | 32.67 | 33.29 | 32.56 | 33.01 | 128,300 | +0.57(+1.76%) |
Apr 19, 2017 | 32.32 | 32.65 | 31.98 | 32.44 | 130,414 | +0.37(+1.15%) |
Apr 18, 2017 | 31.51 | 32.45 | 31.37 | 32.07 | 210,371 | +0.70(+2.23%) |
Apr 17, 2017 | 30.57 | 31.48 | 30.36 | 31.37 | 160,706 | +0.97(+3.19%) |
Apr 13, 2017 | 30.91 | 31.70 | 30.11 | 30.40 | 391,530 | -0.81(-2.60%) |
Apr 12, 2017 | 31.35 | 31.50 | 30.88 | 31.21 | 389,231 | -0.29(-0.92%) |
Apr 11, 2017 | 30.00 | 32.78 | 29.91 | 31.50 | 403,220 | +1.50(+5.00%) |
Apr 10, 2017 | 30.01 | 30.36 | 29.60 | 30.00 | 139,278 | -0.04(-0.13%) |
Apr 07, 2017 | 29.86 | 30.08 | 29.55 | 30.04 | 162,675 | +0.05(+0.17%) |
Apr 06, 2017 | 29.83 | 30.17 | 29.56 | 29.99 | 155,200 | +0.30(+1.01%) |
Apr 05, 2017 | 29.93 | 30.06 | 29.64 | 29.69 | 147,579 | -0.07(-0.24%) |
Apr 04, 2017 | 29.40 | 30.51 | 29.10 | 29.76 | 114,769 | +0.32(+1.09%) |
Apr 03, 2017 | 29.76 | 30.02 | 28.97 | 29.44 | 343,675 | -0.32(-1.08%) |
Mar 31, 2017 | 29.47 | 29.89 | 29.37 | 29.76 | 161,370 | +0.33(+1.12%) |
Mar 30, 2017 | 29.25 | 29.67 | 29.25 | 29.43 | 210,830 | +0.09(+0.31%) |
Mar 29, 2017 | 28.95 | 29.65 | 28.70 | 29.34 | 325,464 | +0.28(+0.96%) |
Mar 28, 2017 | 28.67 | 29.07 | 28.26 | 29.06 | 68,247 | +0.36(+1.25%) |
Mar 27, 2017 | 28.55 | 28.97 | 28.21 | 28.70 | 142,271 | -0.15(-0.52%) |
Mar 24, 2017 | 28.82 | 29.22 | 28.50 | 28.85 | 140,915 | +0.08(+0.28%) |
Mar 23, 2017 | 28.70 | 29.15 | 28.39 | 28.77 | 72,440 | +0.15(+0.52%) |
Mar 22, 2017 | 29.43 | 29.43 | 28.27 | 28.62 | 241,006 | -0.90(-3.05%) |
Mar 21, 2017 | 30.40 | 30.40 | 29.17 | 29.52 | 258,107 | -0.61(-2.02%) |
Mar 20, 2017 | 30.40 | 30.48 | 29.57 | 30.13 | 207,201 | -0.20(-0.66%) |
Mar 17, 2017 | 29.07 | 30.49 | 28.92 | 30.33 | 514,893 | +1.09(+3.73%) |
Mar 16, 2017 | 28.35 | 29.53 | 28.15 | 29.24 | 186,475 | +1.10(+3.91%) |
Mar 15, 2017 | 27.48 | 28.32 | 27.36 | 28.14 | 181,769 | +0.76(+2.78%) |
Mar 14, 2017 | 27.28 | 27.57 | 26.72 | 27.38 | 172,115 | -0.06(-0.22%) |
Mar 13, 2017 | 27.23 | 27.52 | 27.00 | 27.44 | 119,840 | +0.29(+1.07%) |
Mar 10, 2017 | 27.21 | 27.42 | 26.79 | 27.15 | 110,311 | +0.20(+0.74%) |
Mar 09, 2017 | 27.02 | 27.27 | 26.79 | 26.95 | 170,447 | -0.18(-0.66%) |
Mar 08, 2017 | 27.55 | 28.17 | 27.09 | 27.13 | 133,024 | -0.37(-1.35%) |
Mar 07, 2017 | 27.86 | 27.95 | 27.31 | 27.50 | 147,319 | -0.33(-1.19%) |
Mar 06, 2017 | 28.53 | 28.62 | 27.66 | 27.83 | 152,760 | -0.77(-2.69%) |
Mar 03, 2017 | 28.62 | 29.03 | 28.44 | 28.60 | 113,453 | -0.37(-1.28%) |
Mar 02, 2017 | 28.76 | 29.20 | 28.54 | 28.97 | 261,836 | +0.07(+0.24%) |