Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.53 | 22.09 | 21.17 | 21.75 | 2,701,221 | +0.50(+2.37%) |
May 30, 2017 | 20.87 | 21.55 | 20.72 | 21.24 | 2,024,028 | +0.29(+1.41%) |
May 26, 2017 | 21.21 | 21.21 | 20.35 | 20.95 | 3,384,295 | -0.31(-1.47%) |
May 25, 2017 | 21.38 | 21.49 | 20.69 | 21.26 | 1,986,417 | +0.05(+0.22%) |
May 24, 2017 | 21.30 | 21.39 | 20.85 | 21.22 | 2,202,667 | -0.05(-0.22%) |
May 23, 2017 | 22.57 | 22.65 | 21.05 | 21.26 | 4,122,970 | -1.21(-5.37%) |
May 22, 2017 | 21.41 | 23.01 | 21.36 | 22.47 | 4,788,868 | +1.21(+5.67%) |
May 19, 2017 | 20.61 | 21.63 | 20.30 | 21.26 | 3,499,477 | +0.80(+3.90%) |
May 18, 2017 | 21.01 | 21.17 | 20.43 | 20.47 | 4,285,260 | -0.54(-2.58%) |
May 17, 2017 | 22.17 | 22.26 | 20.63 | 21.01 | 6,130,968 | -1.58(-6.98%) |
May 16, 2017 | 22.67 | 22.91 | 21.80 | 22.58 | 4,463,392 | +0.03(+0.13%) |
May 15, 2017 | 23.14 | 23.65 | 22.38 | 22.56 | 5,111,730 | -1.23(-5.15%) |
May 12, 2017 | 24.15 | 24.25 | 23.71 | 23.78 | 3,069,513 | -0.40(-1.65%) |
May 11, 2017 | 24.85 | 24.91 | 23.52 | 24.18 | 7,126,888 | -0.92(-3.67%) |
May 10, 2017 | 25.89 | 26.45 | 25.05 | 25.10 | 2,864,171 | -0.90(-3.47%) |
May 09, 2017 | 25.26 | 26.19 | 24.17 | 26.00 | 4,122,188 | -0.03(-0.11%) |
May 08, 2017 | 27.61 | 28.00 | 25.59 | 26.03 | 4,937,259 | -2.11(-7.50%) |
May 05, 2017 | 28.33 | 28.49 | 27.91 | 28.14 | 1,948,211 | -0.14(-0.50%) |
May 04, 2017 | 28.51 | 29.67 | 27.05 | 28.28 | 6,021,220 | -1.02(-3.47%) |
May 03, 2017 | 29.75 | 30.08 | 29.03 | 29.30 | 3,054,557 | -0.62(-2.06%) |
May 02, 2017 | 29.53 | 29.97 | 28.43 | 29.92 | 2,498,883 | +0.51(+1.74%) |
May 01, 2017 | 29.01 | 29.60 | 28.85 | 29.41 | 1,706,107 | +0.43(+1.48%) |
Apr 28, 2017 | 30.68 | 30.90 | 28.74 | 28.98 | 4,154,838 | -1.70(-5.54%) |
Apr 27, 2017 | 30.26 | 30.84 | 30.20 | 30.68 | 2,645,098 | +0.56(+1.86%) |
Apr 26, 2017 | 29.15 | 30.21 | 29.01 | 30.12 | 2,355,176 | +0.82(+2.79%) |
Apr 25, 2017 | 28.91 | 29.67 | 28.91 | 29.30 | 1,792,837 | +0.30(+1.05%) |
Apr 24, 2017 | 28.45 | 29.36 | 28.42 | 29.00 | 2,602,965 | +1.08(+3.88%) |
Apr 21, 2017 | 28.10 | 28.28 | 27.78 | 27.91 | 1,864,413 | -0.12(-0.44%) |
Apr 20, 2017 | 27.99 | 28.46 | 27.49 | 28.04 | 3,421,428 | +0.17(+0.61%) |
Apr 19, 2017 | 27.29 | 28.17 | 27.22 | 27.87 | 3,285,648 | +0.61(+2.23%) |
Apr 18, 2017 | 27.02 | 27.35 | 26.53 | 27.26 | 2,041,124 | +0.11(+0.42%) |
Apr 17, 2017 | 26.37 | 27.33 | 26.25 | 27.14 | 2,417,426 | +0.77(+2.92%) |
Apr 13, 2017 | 26.44 | 26.86 | 26.26 | 26.38 | 1,334,523 | -0.11(-0.43%) |
Apr 12, 2017 | 27.13 | 26.37 | 26.49 | 1,512,766 | -0.64(-2.35%) | |
Apr 11, 2017 | 26.96 | 27.33 | 26.67 | 27.13 | 2,646,400 | +0.10(+0.39%) |
Apr 10, 2017 | 26.22 | 27.61 | 25.95 | 27.02 | 2,676,865 | +0.90(+3.46%) |
Apr 07, 2017 | 26.26 | 27.01 | 25.99 | 26.12 | 4,081,083 | -0.16(-0.61%) |
Apr 06, 2017 | 25.78 | 26.33 | 25.19 | 26.28 | 2,959,582 | +0.53(+2.07%) |
Apr 05, 2017 | 26.52 | 26.95 | 25.68 | 25.75 | 2,784,206 | -0.78(-2.94%) |
Apr 04, 2017 | 26.60 | 26.69 | 26.01 | 26.53 | 2,025,490 | -0.04(-0.14%) |
Apr 03, 2017 | 28.06 | 28.28 | 26.48 | 26.57 | 3,241,164 | -1.54(-5.48%) |
Mar 31, 2017 | 27.91 | 28.39 | 27.84 | 28.10 | 2,009,330 | +0.15(+0.54%) |
Mar 30, 2017 | 27.62 | 28.24 | 27.62 | 27.95 | 1,629,220 | +0.29(+1.07%) |
Mar 29, 2017 | 26.86 | 27.74 | 26.83 | 27.66 | 2,127,029 | +0.49(+1.82%) |
Mar 28, 2017 | 26.75 | 27.50 | 26.63 | 27.16 | 2,863,664 | +0.34(+1.28%) |
Mar 27, 2017 | 26.33 | 27.02 | 25.99 | 26.82 | 3,519,048 | -0.23(-0.84%) |
Mar 24, 2017 | 27.14 | 27.46 | 26.70 | 27.05 | 2,587,523 | -0.09(-0.32%) |
Mar 23, 2017 | 27.80 | 28.03 | 27.02 | 27.14 | 1,990,536 | -0.72(-2.59%) |
Mar 22, 2017 | 28.03 | 28.44 | 27.67 | 27.86 | 3,143,448 | -0.22(-0.78%) |
Mar 21, 2017 | 30.67 | 30.67 | 27.54 | 28.08 | 5,861,581 | -2.36(-7.74%) |
Mar 20, 2017 | 31.09 | 31.12 | 30.18 | 30.43 | 1,901,923 | -0.64(-2.05%) |
Mar 17, 2017 | 32.32 | 32.57 | 31.05 | 31.07 | 2,723,933 | -1.48(-4.55%) |
Mar 16, 2017 | 32.38 | 32.88 | 32.26 | 32.55 | 1,381,808 | +0.29(+0.88%) |
Mar 15, 2017 | 31.18 | 32.50 | 31.18 | 32.27 | 1,645,212 | +1.39(+4.49%) |
Mar 14, 2017 | 31.11 | 31.12 | 30.46 | 30.88 | 1,329,496 | -0.31(-1.01%) |
Mar 13, 2017 | 31.42 | 31.71 | 31.16 | 31.19 | 965,217 | -0.20(-0.64%) |
Mar 10, 2017 | 30.76 | 31.56 | 30.73 | 31.39 | 2,118,438 | +0.65(+2.10%) |
Mar 09, 2017 | 30.88 | 31.09 | 30.55 | 30.75 | 2,516,013 | +0.06(+0.19%) |
Mar 08, 2017 | 30.59 | 31.03 | 30.49 | 30.69 | 2,294,758 | +0.20(+0.65%) |
Mar 07, 2017 | 30.95 | 31.08 | 30.49 | 30.49 | 1,986,715 | -0.30(-0.99%) |
Mar 06, 2017 | 32.35 | 32.49 | 30.51 | 30.79 | 2,959,830 | -1.96(-5.98%) |
Mar 03, 2017 | 32.55 | 32.88 | 31.91 | 32.75 | 1,426,854 | +0.28(+0.85%) |
Mar 02, 2017 | 32.62 | 33.01 | 32.28 | 32.47 | 1,128,993 | -0.22(-0.67%) |