Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.36 | 32.36 | 31.58 | 31.97 | 1,177,610 | -0.05(-0.15%) |
May 30, 2017 | 32.61 | 32.85 | 31.87 | 32.02 | 1,578,014 | -0.55(-1.69%) |
May 26, 2017 | 32.62 | 33.94 | 32.13 | 32.57 | 1,711,583 | -0.64(-1.92%) |
May 25, 2017 | 31.34 | 33.79 | 31.10 | 33.21 | 3,119,367 | +2.20(+7.11%) |
May 24, 2017 | 28.21 | 32.23 | 27.97 | 31.00 | 7,451,066 | +7.25(+30.52%) |
May 23, 2017 | 23.95 | 24.39 | 23.26 | 23.75 | 1,260,004 | -0.05(-0.21%) |
May 22, 2017 | 22.63 | 24.00 | 22.48 | 23.80 | 1,157,560 | +1.32(+5.88%) |
May 19, 2017 | 21.75 | 22.68 | 21.75 | 22.48 | 647,993 | +0.83(+3.85%) |
May 18, 2017 | 21.99 | 22.24 | 21.35 | 21.65 | 723,930 | -0.69(-3.07%) |
May 17, 2017 | 23.36 | 23.17 | 22.29 | 22.33 | 1,288,184 | -1.03(-4.40%) |
May 16, 2017 | 22.87 | 24.64 | 21.70 | 23.36 | 2,186,570 | +3.33(+16.63%) |
May 15, 2017 | 19.49 | 20.47 | 19.39 | 20.03 | 1,164,236 | +0.64(+3.28%) |
May 12, 2017 | 20.33 | 20.37 | 19.25 | 19.39 | 1,671,756 | -1.13(-5.49%) |
May 11, 2017 | 21.40 | 21.84 | 20.13 | 20.52 | 1,951,589 | -0.64(-3.01%) |
May 10, 2017 | 23.80 | 23.90 | 20.79 | 21.16 | 2,623,832 | -2.64(-11.11%) |
May 09, 2017 | 24.39 | 24.64 | 23.75 | 23.80 | 656,086 | -0.54(-2.21%) |
May 08, 2017 | 24.10 | 24.78 | 23.66 | 24.34 | 939,323 | +0.05(+0.20%) |
May 05, 2017 | 24.49 | 24.54 | 24.10 | 24.29 | 581,560 | +0.00(+0.00%) |
May 04, 2017 | 24.98 | 24.98 | 23.70 | 24.29 | 848,622 | -0.24(-1.00%) |
May 03, 2017 | 25.22 | 25.47 | 24.39 | 24.54 | 691,612 | -0.83(-3.28%) |
May 02, 2017 | 25.52 | 25.69 | 25.22 | 25.37 | 322,181 | -0.15(-0.58%) |
May 01, 2017 | 25.81 | 25.96 | 25.37 | 25.52 | 514,871 | -0.15(-0.57%) |
Apr 28, 2017 | 26.06 | 26.10 | 25.59 | 25.66 | 530,744 | -0.20(-0.76%) |
Apr 27, 2017 | 26.15 | 26.15 | 25.66 | 25.86 | 422,264 | -0.24(-0.94%) |
Apr 26, 2017 | 25.66 | 26.50 | 25.47 | 26.10 | 1,004,679 | +0.44(+1.72%) |
Apr 25, 2017 | 26.01 | 26.10 | 25.52 | 25.66 | 617,631 | -0.05(-0.19%) |
Apr 24, 2017 | 26.45 | 26.45 | 25.61 | 25.71 | 628,916 | -0.10(-0.38%) |
Apr 21, 2017 | 25.91 | 26.15 | 25.47 | 25.81 | 515,776 | -0.20(-0.75%) |
Apr 20, 2017 | 25.66 | 26.25 | 25.47 | 26.01 | 507,580 | +0.54(+2.12%) |
Apr 19, 2017 | 25.71 | 26.40 | 25.47 | 25.47 | 497,321 | -0.05(-0.19%) |
Apr 18, 2017 | 24.93 | 25.57 | 24.88 | 25.52 | 596,145 | +0.54(+2.16%) |
Apr 17, 2017 | 24.59 | 25.08 | 24.39 | 24.98 | 382,653 | +0.49(+2.00%) |
Apr 13, 2017 | 24.68 | 24.68 | 24.29 | 24.49 | 766,014 | -0.39(-1.57%) |
Apr 12, 2017 | 25.32 | 25.52 | 24.56 | 24.88 | 704,923 | -0.64(-2.50%) |
Apr 11, 2017 | 25.12 | 26.01 | 25.03 | 25.52 | 876,154 | +0.15(+0.58%) |
Apr 10, 2017 | 24.59 | 25.76 | 24.54 | 25.37 | 628,398 | +0.69(+2.78%) |
Apr 07, 2017 | 24.49 | 24.98 | 24.34 | 24.68 | 672,631 | -0.10(-0.40%) |
Apr 06, 2017 | 24.10 | 25.22 | 23.94 | 24.78 | 569,916 | +0.64(+2.64%) |
Apr 05, 2017 | 24.83 | 25.22 | 24.10 | 24.15 | 556,702 | -0.34(-1.40%) |
Apr 04, 2017 | 24.39 | 25.08 | 24.39 | 24.49 | 612,907 | +0.05(+0.20%) |
Apr 03, 2017 | 25.27 | 25.32 | 24.34 | 24.44 | 481,927 | -0.78(-3.11%) |
Mar 31, 2017 | 24.93 | 25.64 | 24.93 | 25.22 | 694,096 | +0.34(+1.38%) |
Mar 30, 2017 | 24.59 | 24.98 | 24.59 | 24.88 | 464,384 | +0.39(+1.60%) |
Mar 29, 2017 | 24.15 | 24.73 | 24.15 | 24.49 | 357,636 | +0.34(+1.42%) |
Mar 28, 2017 | 23.51 | 24.27 | 23.26 | 24.15 | 1,035,118 | +0.49(+2.07%) |
Mar 27, 2017 | 22.82 | 23.85 | 22.53 | 23.66 | 703,243 | +0.34(+1.47%) |
Mar 24, 2017 | 23.75 | 24.00 | 23.12 | 23.31 | 413,249 | -0.29(-1.24%) |
Mar 23, 2017 | 23.36 | 23.80 | 23.02 | 23.61 | 823,970 | +0.24(+1.05%) |
Mar 22, 2017 | 23.90 | 23.95 | 23.31 | 23.36 | 726,982 | -0.59(-2.45%) |
Mar 21, 2017 | 25.08 | 25.08 | 23.80 | 23.95 | 1,106,543 | -0.98(-3.93%) |
Mar 20, 2017 | 24.88 | 25.27 | 24.64 | 24.93 | 705,807 | +0.05(+0.20%) |
Mar 17, 2017 | 24.59 | 24.93 | 24.49 | 24.88 | 1,246,051 | +0.39(+1.60%) |
Mar 16, 2017 | 24.29 | 24.73 | 24.00 | 24.49 | 558,385 | +0.34(+1.42%) |
Mar 15, 2017 | 23.75 | 24.44 | 23.61 | 24.15 | 791,734 | +0.54(+2.28%) |
Mar 14, 2017 | 23.56 | 23.85 | 23.12 | 23.61 | 498,423 | -0.39(-1.63%) |
Mar 13, 2017 | 24.39 | 23.80 | 24.00 | 567,123 | +0.15(+0.62%) | |
Mar 10, 2017 | 24.68 | 24.68 | 23.83 | 23.85 | 659,299 | -0.54(-2.21%) |
Mar 09, 2017 | 25.03 | 25.22 | 24.05 | 24.39 | 786,181 | -0.64(-2.54%) |
Mar 08, 2017 | 25.81 | 25.81 | 24.98 | 25.03 | 703,058 | -0.64(-2.48%) |
Mar 07, 2017 | 25.91 | 26.14 | 25.42 | 25.66 | 634,582 | -0.39(-1.50%) |
Mar 06, 2017 | 26.20 | 26.45 | 25.91 | 26.06 | 574,877 | -0.24(-0.93%) |
Mar 03, 2017 | 26.74 | 26.79 | 26.20 | 26.30 | 405,429 | -0.34(-1.29%) |
Mar 02, 2017 | 27.18 | 27.48 | 26.55 | 26.64 | 580,064 | -0.69(-2.51%) |