Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.20 | 27.62 | 26.52 | 27.49 | 628,565 | +0.06(+0.22%) |
May 30, 2017 | 29.04 | 29.04 | 27.41 | 27.43 | 519,436 | -1.66(-5.71%) |
May 26, 2017 | 28.38 | 29.39 | 28.28 | 29.09 | 247,825 | +0.91(+3.23%) |
May 25, 2017 | 29.12 | 29.72 | 28.14 | 28.18 | 284,254 | -1.03(-3.53%) |
May 24, 2017 | 28.76 | 29.47 | 28.61 | 29.21 | 324,020 | +0.32(+1.11%) |
May 23, 2017 | 28.96 | 29.27 | 28.45 | 28.89 | 243,101 | -0.09(-0.31%) |
May 22, 2017 | 29.28 | 29.78 | 28.81 | 28.98 | 329,428 | -0.02(-0.07%) |
May 19, 2017 | 27.43 | 29.16 | 27.14 | 29.00 | 359,934 | +1.80(+6.62%) |
May 18, 2017 | 26.69 | 27.85 | 26.15 | 27.20 | 346,656 | +0.24(+0.89%) |
May 17, 2017 | 27.49 | 27.74 | 26.77 | 26.96 | 402,081 | -0.78(-2.81%) |
May 16, 2017 | 28.12 | 28.38 | 27.26 | 27.74 | 360,916 | -0.15(-0.54%) |
May 15, 2017 | 28.93 | 29.41 | 27.67 | 27.89 | 396,765 | -0.10(-0.36%) |
May 12, 2017 | 28.58 | 28.98 | 27.72 | 27.99 | 194,586 | -0.59(-2.06%) |
May 11, 2017 | 29.20 | 29.76 | 28.50 | 28.58 | 431,607 | -0.50(-1.72%) |
May 10, 2017 | 27.46 | 30.00 | 27.46 | 29.08 | 560,915 | +1.84(+6.75%) |
May 09, 2017 | 27.37 | 27.74 | 26.50 | 27.24 | 238,808 | -0.05(-0.18%) |
May 08, 2017 | 27.06 | 27.60 | 26.32 | 27.29 | 441,434 | +0.42(+1.56%) |
May 05, 2017 | 25.62 | 27.96 | 25.62 | 26.87 | 1,035,642 | +1.35(+5.29%) |
May 04, 2017 | 26.11 | 26.28 | 24.79 | 25.52 | 749,402 | -0.90(-3.41%) |
May 03, 2017 | 26.42 | 26.89 | 25.86 | 26.42 | 543,079 | -0.04(-0.15%) |
May 02, 2017 | 26.54 | 27.89 | 26.13 | 26.46 | 705,831 | -0.04(-0.15%) |
May 01, 2017 | 27.15 | 27.39 | 26.30 | 26.50 | 544,928 | -0.67(-2.47%) |
Apr 28, 2017 | 27.93 | 28.82 | 26.98 | 27.17 | 614,906 | -0.45(-1.63%) |
Apr 27, 2017 | 29.18 | 29.36 | 26.82 | 27.62 | 985,375 | -1.83(-6.21%) |
Apr 26, 2017 | 29.18 | 30.31 | 29.18 | 29.45 | 421,653 | -0.15(-0.51%) |
Apr 25, 2017 | 29.71 | 29.92 | 29.26 | 29.60 | 491,284 | +0.10(+0.34%) |
Apr 24, 2017 | 30.86 | 31.15 | 29.18 | 29.50 | 804,359 | -1.16(-3.78%) |
Apr 21, 2017 | 30.63 | 32.78 | 29.70 | 30.66 | 1,117,954 | -0.02(-0.07%) |
Apr 20, 2017 | 31.35 | 32.13 | 30.43 | 30.68 | 1,057,578 | -0.19(-0.62%) |
Apr 19, 2017 | 33.87 | 34.24 | 30.38 | 30.87 | 1,641,548 | -2.19(-6.62%) |
Apr 18, 2017 | 32.18 | 33.80 | 31.79 | 33.06 | 739,450 | +0.36(+1.10%) |
Apr 17, 2017 | 34.07 | 34.31 | 31.89 | 32.70 | 596,066 | -1.18(-3.48%) |
Apr 13, 2017 | 34.84 | 34.84 | 33.15 | 33.88 | 1,348,997 | -1.05(-3.01%) |
Apr 12, 2017 | 34.02 | 35.84 | 33.69 | 34.93 | 818,136 | +0.68(+1.99%) |
Apr 11, 2017 | 33.66 | 34.43 | 33.55 | 34.25 | 462,759 | +0.41(+1.21%) |
Apr 10, 2017 | 32.51 | 34.83 | 32.34 | 33.84 | 720,177 | +1.55(+4.80%) |
Apr 07, 2017 | 32.80 | 32.95 | 31.80 | 32.29 | 419,481 | -0.63(-1.91%) |
Apr 06, 2017 | 32.94 | 33.64 | 32.50 | 32.92 | 485,461 | +0.21(+0.64%) |
Apr 05, 2017 | 33.35 | 33.98 | 32.68 | 32.71 | 272,962 | -0.10(-0.30%) |
Apr 04, 2017 | 32.70 | 33.20 | 32.48 | 32.81 | 150,416 | +0.00(+0.00%) |
Apr 03, 2017 | 33.44 | 33.87 | 32.60 | 32.81 | 549,278 | -0.55(-1.65%) |
Mar 31, 2017 | 31.15 | 33.50 | 30.98 | 33.36 | 673,470 | +2.24(+7.20%) |
Mar 30, 2017 | 31.98 | 33.20 | 30.89 | 31.12 | 439,597 | +0.10(+0.32%) |
Mar 29, 2017 | 31.35 | 31.91 | 30.85 | 31.02 | 667,927 | -0.54(-1.71%) |
Mar 28, 2017 | 30.56 | 32.29 | 30.49 | 31.56 | 386,598 | +1.00(+3.27%) |
Mar 27, 2017 | 30.47 | 30.90 | 29.06 | 30.56 | 804,316 | -1.14(-3.60%) |
Mar 24, 2017 | 32.12 | 35.44 | 31.35 | 31.70 | 456,476 | -1.53(-4.60%) |
Mar 23, 2017 | 32.37 | 33.92 | 32.13 | 33.23 | 460,921 | +0.66(+2.03%) |
Mar 22, 2017 | 33.17 | 33.44 | 32.08 | 32.57 | 305,418 | -0.62(-1.87%) |
Mar 21, 2017 | 34.56 | 34.58 | 32.70 | 33.19 | 447,695 | -1.37(-3.96%) |
Mar 20, 2017 | 35.97 | 35.97 | 34.18 | 34.56 | 381,846 | -1.60(-4.42%) |
Mar 17, 2017 | 34.46 | 36.58 | 34.42 | 36.16 | 1,624,083 | +1.73(+5.02%) |
Mar 16, 2017 | 33.30 | 34.58 | 33.02 | 34.43 | 424,823 | +1.33(+4.02%) |
Mar 15, 2017 | 30.94 | 33.16 | 30.40 | 33.10 | 647,717 | +2.79(+9.20%) |
Mar 14, 2017 | 30.95 | 30.98 | 29.69 | 30.31 | 860,182 | -1.21(-3.84%) |
Mar 13, 2017 | 31.76 | 32.04 | 31.34 | 31.52 | 418,683 | -0.39(-1.22%) |
Mar 10, 2017 | 31.19 | 32.61 | 31.19 | 31.91 | 924,879 | +0.96(+3.10%) |
Mar 09, 2017 | 31.72 | 32.50 | 30.65 | 30.95 | 846,648 | -1.71(-5.24%) |
Mar 08, 2017 | 35.92 | 35.97 | 32.56 | 32.66 | 1,234,388 | -3.25(-9.05%) |
Mar 07, 2017 | 37.30 | 38.11 | 35.71 | 35.91 | 625,044 | -1.38(-3.70%) |
Mar 06, 2017 | 37.31 | 37.80 | 36.63 | 37.29 | 552,874 | -0.11(-0.29%) |
Mar 03, 2017 | 38.48 | 38.52 | 36.74 | 37.40 | 515,913 | -0.93(-2.43%) |
Mar 02, 2017 | 38.81 | 39.62 | 38.28 | 38.33 | 234,993 | -0.60(-1.54%) |