Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.57 | 33.44 | 31.60 | 32.57 | 760,354 | +0.09(+0.27%) |
May 30, 2017 | 33.01 | 33.27 | 31.25 | 32.48 | 904,837 | -0.70(-2.11%) |
May 26, 2017 | 34.41 | 34.63 | 32.83 | 33.18 | 992,924 | -1.58(-4.53%) |
May 25, 2017 | 35.11 | 35.28 | 34.49 | 34.76 | 872,965 | -0.35(-1.00%) |
May 24, 2017 | 35.11 | 35.89 | 34.67 | 35.11 | 2,154,400 | -1.66(-4.52%) |
May 23, 2017 | 36.86 | 37.03 | 36.24 | 36.77 | 111,084 | +0.35(+0.96%) |
May 22, 2017 | 36.24 | 37.03 | 35.98 | 36.42 | 141,294 | +0.26(+0.73%) |
May 19, 2017 | 35.46 | 36.77 | 35.46 | 36.16 | 223,513 | +0.88(+2.48%) |
May 18, 2017 | 35.54 | 35.81 | 35.19 | 35.28 | 193,626 | -0.44(-1.23%) |
May 17, 2017 | 35.89 | 36.42 | 35.37 | 35.72 | 163,486 | -0.88(-2.39%) |
May 16, 2017 | 37.38 | 37.65 | 35.89 | 36.60 | 188,169 | -0.70(-1.88%) |
May 15, 2017 | 36.95 | 38.17 | 36.90 | 37.30 | 209,073 | +0.61(+1.67%) |
May 12, 2017 | 40.10 | 40.18 | 36.60 | 36.68 | 600,881 | -0.09(-0.24%) |
May 11, 2017 | 37.65 | 37.65 | 36.51 | 36.77 | 106,451 | -1.05(-2.78%) |
May 10, 2017 | 36.86 | 38.26 | 36.77 | 37.82 | 116,114 | +0.96(+2.61%) |
May 09, 2017 | 37.73 | 37.82 | 36.51 | 36.86 | 171,130 | -0.88(-2.32%) |
May 08, 2017 | 36.95 | 37.91 | 36.51 | 37.73 | 115,089 | +0.79(+2.13%) |
May 05, 2017 | 37.47 | 37.91 | 36.95 | 36.95 | 178,636 | -0.52(-1.40%) |
May 04, 2017 | 39.13 | 39.13 | 37.12 | 37.47 | 151,124 | -1.66(-4.24%) |
May 03, 2017 | 38.43 | 39.13 | 37.38 | 39.13 | 224,850 | +0.61(+1.59%) |
May 02, 2017 | 37.56 | 39.48 | 37.12 | 38.52 | 276,729 | +0.87(+2.32%) |
May 01, 2017 | 38.61 | 38.96 | 37.47 | 37.65 | 176,492 | -0.79(-2.05%) |
Apr 28, 2017 | 40.00 | 40.00 | 37.47 | 38.43 | 411,664 | -1.48(-3.72%) |
Apr 27, 2017 | 35.64 | 40.18 | 35.38 | 39.92 | 673,997 | +4.02(+11.19%) |
Apr 26, 2017 | 35.03 | 36.25 | 34.85 | 35.90 | 217,418 | +0.52(+1.48%) |
Apr 25, 2017 | 35.81 | 36.16 | 35.20 | 35.38 | 203,259 | -0.09(-0.25%) |
Apr 24, 2017 | 35.81 | 35.81 | 34.59 | 35.46 | 220,369 | +0.52(+1.50%) |
Apr 21, 2017 | 36.25 | 36.25 | 34.85 | 34.94 | 205,023 | -0.61(-1.72%) |
Apr 20, 2017 | 35.20 | 36.07 | 35.20 | 35.55 | 148,681 | +0.44(+1.24%) |
Apr 19, 2017 | 35.20 | 35.81 | 34.76 | 35.11 | 187,092 | -0.09(-0.25%) |
Apr 18, 2017 | 34.85 | 35.20 | 34.15 | 35.20 | 222,050 | +0.17(+0.50%) |
Apr 17, 2017 | 34.85 | 35.20 | 34.06 | 35.03 | 201,525 | +0.17(+0.50%) |
Apr 13, 2017 | 36.25 | 36.51 | 34.33 | 34.85 | 447,096 | -2.01(-5.45%) |
Apr 12, 2017 | 38.34 | 38.78 | 36.51 | 36.86 | 225,879 | -1.83(-4.74%) |
Apr 11, 2017 | 39.31 | 39.31 | 37.82 | 38.69 | 244,702 | -0.79(-1.99%) |
Apr 10, 2017 | 37.65 | 39.74 | 37.47 | 39.48 | 249,894 | +1.83(+4.87%) |
Apr 07, 2017 | 37.03 | 37.82 | 36.69 | 37.65 | 252,973 | +0.26(+0.70%) |
Apr 06, 2017 | 36.86 | 37.65 | 36.42 | 37.38 | 339,883 | +1.05(+2.88%) |
Apr 05, 2017 | 37.82 | 38.17 | 36.07 | 36.34 | 249,799 | -1.14(-3.03%) |
Apr 04, 2017 | 38.17 | 38.43 | 37.12 | 37.47 | 168,903 | -0.79(-2.05%) |
Apr 03, 2017 | 39.04 | 39.31 | 38.08 | 38.26 | 174,025 | -0.52(-1.35%) |
Mar 31, 2017 | 39.92 | 40.53 | 38.61 | 38.78 | 368,111 | -1.22(-3.06%) |
Mar 30, 2017 | 40.00 | 40.27 | 39.13 | 40.00 | 340,342 | +0.00(+0.00%) |
Mar 29, 2017 | 39.65 | 40.62 | 39.04 | 40.00 | 277,117 | -0.09(-0.22%) |
Mar 28, 2017 | 37.65 | 40.53 | 37.65 | 40.09 | 585,325 | +3.23(+8.77%) |
Mar 27, 2017 | 35.64 | 37.03 | 35.20 | 36.86 | 207,696 | +0.35(+0.96%) |
Mar 24, 2017 | 36.95 | 37.47 | 36.34 | 36.51 | 204,619 | -0.17(-0.48%) |
Mar 23, 2017 | 35.38 | 37.73 | 35.38 | 36.69 | 364,448 | +1.14(+3.19%) |
Mar 22, 2017 | 36.07 | 36.69 | 34.46 | 35.55 | 369,842 | -0.35(-0.97%) |
Mar 21, 2017 | 38.43 | 38.87 | 35.86 | 35.90 | 376,792 | -2.10(-5.52%) |
Mar 20, 2017 | 40.97 | 40.97 | 38.00 | 38.00 | 325,681 | -3.58(-8.61%) |
Mar 17, 2017 | 38.00 | 41.84 | 37.91 | 41.58 | 847,849 | +3.14(+8.18%) |
Mar 16, 2017 | 35.03 | 38.52 | 35.03 | 38.43 | 651,015 | +3.41(+9.73%) |
Mar 15, 2017 | 34.24 | 35.29 | 33.98 | 35.03 | 189,866 | +0.96(+2.82%) |
Mar 14, 2017 | 34.33 | 34.94 | 33.98 | 34.06 | 215,424 | -0.96(-2.74%) |
Mar 13, 2017 | 35.77 | 34.89 | 35.03 | 148,295 | +0.09(+0.25%) | |
Mar 10, 2017 | 35.29 | 35.55 | 34.59 | 34.94 | 185,588 | -0.09(-0.25%) |
Mar 09, 2017 | 34.85 | 35.20 | 34.06 | 35.03 | 294,674 | +0.26(+0.75%) |
Mar 08, 2017 | 34.24 | 36.42 | 34.15 | 34.76 | 332,010 | +0.35(+1.01%) |
Mar 07, 2017 | 33.37 | 34.59 | 32.75 | 34.41 | 275,457 | +1.14(+3.41%) |
Mar 06, 2017 | 33.10 | 33.45 | 32.58 | 33.28 | 306,040 | -0.35(-1.04%) |
Mar 03, 2017 | 33.80 | 34.41 | 33.45 | 33.63 | 177,690 | +0.00(+0.00%) |
Mar 02, 2017 | 33.63 | 34.06 | 33.45 | 33.63 | 197,172 | -0.44(-1.28%) |