Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.23 | 33.33 | 33.18 | 33.27 | 2,762,381 | +0.07(+0.21%) |
May 30, 2017 | 33.22 | 33.26 | 33.17 | 33.20 | 1,602,043 | -0.01(-0.03%) |
May 26, 2017 | 33.20 | 33.27 | 33.17 | 33.21 | 1,091,188 | -0.03(-0.09%) |
May 25, 2017 | 33.19 | 33.26 | 33.18 | 33.24 | 1,242,300 | +0.06(+0.18%) |
May 24, 2017 | 33.16 | 33.23 | 33.12 | 33.18 | 2,549,496 | +0.00(+0.00%) |
May 23, 2017 | 33.17 | 33.25 | 33.15 | 33.18 | 2,876,317 | -0.02(-0.06%) |
May 22, 2017 | 33.17 | 33.25 | 33.07 | 33.20 | 1,959,087 | -0.01(-0.03%) |
May 19, 2017 | 33.20 | 33.26 | 33.13 | 33.21 | 1,323,949 | +0.11(+0.33%) |
May 18, 2017 | 33.16 | 33.17 | 32.95 | 33.10 | 3,056,805 | -0.04(-0.12%) |
May 17, 2017 | 33.22 | 33.28 | 33.14 | 33.14 | 2,659,082 | -0.13(-0.39%) |
May 16, 2017 | 33.23 | 33.28 | 33.16 | 33.27 | 2,491,699 | +0.08(+0.24%) |
May 15, 2017 | 33.14 | 33.23 | 33.10 | 33.19 | 1,912,648 | +0.04(+0.12%) |
May 12, 2017 | 33.15 | 33.24 | 33.08 | 33.15 | 2,133,095 | -0.02(-0.06%) |
May 11, 2017 | 33.20 | 33.28 | 33.02 | 33.17 | 3,196,171 | -0.07(-0.21%) |
May 10, 2017 | 33.26 | 33.26 | 33.12 | 33.24 | 2,514,352 | -0.03(-0.09%) |
May 09, 2017 | 33.16 | 33.30 | 33.10 | 33.27 | 3,554,680 | +0.18(+0.53%) |
May 08, 2017 | 33.09 | 33.28 | 33.00 | 33.09 | 3,214,508 | +0.02(+0.05%) |
May 05, 2017 | 33.20 | 33.20 | 33.06 | 33.08 | 3,251,358 | -0.02(-0.06%) |
May 04, 2017 | 33.22 | 33.25 | 33.00 | 33.10 | 4,273,870 | -0.04(-0.12%) |
May 03, 2017 | 33.35 | 33.35 | 32.86 | 33.14 | 7,976,058 | -0.35(-1.06%) |
May 02, 2017 | 33.32 | 33.53 | 33.30 | 33.49 | 5,119,209 | +0.17(+0.53%) |
May 01, 2017 | 33.48 | 33.48 | 33.23 | 33.32 | 3,650,417 | -0.13(-0.39%) |
Apr 28, 2017 | 33.33 | 33.48 | 33.26 | 33.45 | 4,371,901 | +0.11(+0.33%) |
Apr 27, 2017 | 33.25 | 33.42 | 33.17 | 33.34 | 6,105,616 | +0.16(+0.48%) |
Apr 26, 2017 | 33.16 | 33.30 | 33.05 | 33.18 | 9,642,019 | +0.09(+0.27%) |
Apr 25, 2017 | 32.90 | 33.21 | 32.85 | 33.09 | 59,183,768 | +0.37(+1.13%) |
Apr 24, 2017 | 32.55 | 34.00 | 32.29 | 32.72 | 7,415,946 | -0.19(-0.58%) |
Apr 21, 2017 | 32.82 | 33.08 | 32.66 | 32.91 | 2,297,219 | -0.09(-0.27%) |
Apr 20, 2017 | 32.97 | 33.14 | 32.50 | 33.00 | 1,281,417 | +0.15(+0.46%) |
Apr 19, 2017 | 33.09 | 33.39 | 32.72 | 32.85 | 2,357,704 | -0.19(-0.58%) |
Apr 18, 2017 | 31.64 | 33.32 | 31.31 | 33.04 | 5,341,691 | +1.05(+3.28%) |
Apr 17, 2017 | 32.42 | 32.49 | 31.81 | 31.99 | 2,544,301 | -0.43(-1.33%) |
Apr 13, 2017 | 32.97 | 32.98 | 32.39 | 32.42 | 2,764,627 | -0.57(-1.73%) |
Apr 12, 2017 | 32.77 | 33.18 | 32.61 | 32.99 | 5,005,560 | +0.23(+0.70%) |
Apr 11, 2017 | 32.30 | 33.00 | 32.24 | 32.76 | 4,334,205 | +0.26(+0.80%) |
Apr 10, 2017 | 33.30 | 33.58 | 31.36 | 32.50 | 13,564,794 | +2.73(+9.17%) |
Apr 07, 2017 | 25.45 | 30.64 | 25.41 | 29.77 | 24,388,712 | +4.55(+18.04%) |
Apr 06, 2017 | 24.00 | 25.57 | 24.00 | 25.22 | 3,127,608 | +1.26(+5.26%) |
Apr 05, 2017 | 23.52 | 24.55 | 23.52 | 23.96 | 2,638,340 | +0.63(+2.70%) |
Apr 04, 2017 | 23.55 | 24.24 | 23.17 | 23.33 | 1,889,729 | -0.36(-1.52%) |
Apr 03, 2017 | 24.19 | 24.36 | 23.20 | 23.69 | 2,780,413 | -0.39(-1.62%) |
Mar 31, 2017 | 24.38 | 25.00 | 24.03 | 24.08 | 1,283,875 | -0.27(-1.11%) |
Mar 30, 2017 | 24.56 | 24.80 | 24.21 | 24.35 | 1,524,828 | -0.11(-0.45%) |
Mar 29, 2017 | 24.82 | 25.13 | 24.28 | 24.46 | 2,855,429 | -0.31(-1.25%) |
Mar 28, 2017 | 23.85 | 24.91 | 23.44 | 24.77 | 3,108,755 | +0.79(+3.29%) |
Mar 27, 2017 | 22.93 | 24.47 | 22.80 | 23.98 | 3,247,728 | +1.23(+5.41%) |
Mar 24, 2017 | 22.28 | 22.98 | 22.20 | 22.75 | 1,075,694 | +0.45(+2.04%) |
Mar 23, 2017 | 22.21 | 22.54 | 22.10 | 22.30 | 941,117 | +0.06(+0.25%) |
Mar 22, 2017 | 22.43 | 22.55 | 22.07 | 22.24 | 1,343,608 | -0.13(-0.58%) |
Mar 21, 2017 | 22.52 | 22.73 | 21.90 | 22.37 | 1,630,417 | -0.17(-0.75%) |
Mar 20, 2017 | 22.22 | 22.56 | 22.01 | 22.54 | 1,104,120 | +0.22(+0.99%) |
Mar 17, 2017 | 22.96 | 22.96 | 22.27 | 22.32 | 1,518,318 | -0.50(-2.19%) |
Mar 16, 2017 | 22.73 | 23.04 | 22.49 | 22.82 | 1,305,501 | +0.14(+0.62%) |
Mar 15, 2017 | 22.22 | 22.89 | 22.13 | 22.68 | 1,839,484 | +0.46(+2.07%) |
Mar 14, 2017 | 22.51 | 22.66 | 22.19 | 22.22 | 847,608 | -0.28(-1.24%) |
Mar 13, 2017 | 22.72 | 22.86 | 22.33 | 22.50 | 844,612 | -0.16(-0.71%) |
Mar 10, 2017 | 22.97 | 22.99 | 22.31 | 22.66 | 951,065 | -0.16(-0.70%) |
Mar 09, 2017 | 22.84 | 23.07 | 22.48 | 22.82 | 1,218,794 | -0.07(-0.31%) |
Mar 08, 2017 | 22.61 | 23.22 | 22.57 | 22.89 | 1,527,038 | +0.41(+1.82%) |
Mar 07, 2017 | 22.11 | 22.83 | 21.73 | 22.48 | 1,754,519 | +0.09(+0.40%) |
Mar 06, 2017 | 23.37 | 23.90 | 22.13 | 22.39 | 3,237,819 | -1.72(-7.15%) |
Mar 03, 2017 | 22.85 | 24.15 | 22.85 | 24.11 | 4,072,335 | +1.13(+4.94%) |
Mar 02, 2017 | 22.99 | 23.55 | 22.32 | 22.98 | 4,989,355 | +1.13(+5.17%) |