Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 76.20 | 76.75 | 72.50 | 76.50 | 1,646,610 | -0.40(-0.52%) |
May 30, 2017 | 80.15 | 80.20 | 76.64 | 76.90 | 1,523,371 | -2.85(-3.57%) |
May 26, 2017 | 77.65 | 79.97 | 76.05 | 79.75 | 2,125,569 | +1.70(+2.18%) |
May 25, 2017 | 75.95 | 80.00 | 74.65 | 78.05 | 5,696,114 | +3.10(+4.14%) |
May 24, 2017 | 70.30 | 75.10 | 66.35 | 74.95 | 11,945,357 | +17.15(+29.67%) |
May 23, 2017 | 52.85 | 59.70 | 51.15 | 57.80 | 5,679,031 | +5.20(+9.89%) |
May 22, 2017 | 39.00 | 69.35 | 36.65 | 52.60 | 12,379,685 | +14.80(+39.15%) |
May 19, 2017 | 38.70 | 40.67 | 37.70 | 37.80 | 1,502,159 | -0.70(-1.82%) |
May 18, 2017 | 36.55 | 39.15 | 35.55 | 38.50 | 1,327,145 | +2.25(+6.21%) |
May 17, 2017 | 31.60 | 37.45 | 31.10 | 36.25 | 2,034,571 | +4.30(+13.46%) |
May 16, 2017 | 31.65 | 32.45 | 30.75 | 31.95 | 879,355 | +0.35(+1.11%) |
May 15, 2017 | 32.50 | 32.50 | 31.20 | 31.60 | 752,736 | -0.65(-2.02%) |
May 12, 2017 | 30.80 | 32.30 | 30.30 | 32.25 | 805,145 | +1.50(+4.88%) |
May 11, 2017 | 31.95 | 32.95 | 29.95 | 30.75 | 1,293,267 | +0.10(+0.33%) |
May 10, 2017 | 30.45 | 30.85 | 30.05 | 30.65 | 1,374,684 | +0.35(+1.16%) |
May 09, 2017 | 28.95 | 30.30 | 28.35 | 30.30 | 1,449,460 | +1.30(+4.48%) |
May 08, 2017 | 30.45 | 31.20 | 28.50 | 29.00 | 1,119,776 | -1.70(-5.54%) |
May 05, 2017 | 31.25 | 32.25 | 29.05 | 30.70 | 4,248,673 | -5.85(-16.01%) |
May 04, 2017 | 37.20 | 37.65 | 35.28 | 36.55 | 653,546 | -0.50(-1.35%) |
May 03, 2017 | 38.85 | 39.10 | 37.00 | 37.05 | 398,281 | -1.95(-5.00%) |
May 02, 2017 | 40.65 | 40.66 | 38.50 | 39.00 | 579,916 | -1.55(-3.82%) |
May 01, 2017 | 40.80 | 41.35 | 40.30 | 40.55 | 360,498 | -0.05(-0.12%) |
Apr 28, 2017 | 39.90 | 41.00 | 38.10 | 40.60 | 1,053,214 | +0.65(+1.63%) |
Apr 27, 2017 | 38.15 | 40.25 | 37.35 | 39.95 | 1,276,337 | +1.95(+5.13%) |
Apr 26, 2017 | 38.45 | 38.95 | 37.70 | 38.00 | 519,972 | -0.35(-0.91%) |
Apr 25, 2017 | 37.60 | 38.50 | 37.15 | 38.35 | 597,283 | +1.05(+2.82%) |
Apr 24, 2017 | 37.65 | 38.15 | 36.85 | 37.30 | 678,353 | +0.15(+0.40%) |
Apr 21, 2017 | 37.70 | 37.75 | 36.75 | 37.15 | 483,141 | -0.50(-1.33%) |
Apr 20, 2017 | 37.50 | 38.85 | 37.35 | 37.65 | 735,868 | +0.40(+1.07%) |
Apr 19, 2017 | 37.00 | 38.40 | 37.00 | 37.25 | 1,053,339 | +0.40(+1.09%) |
Apr 18, 2017 | 39.90 | 40.55 | 35.85 | 36.85 | 2,058,588 | -2.75(-6.94%) |
Apr 17, 2017 | 35.90 | 39.70 | 35.35 | 39.60 | 1,309,178 | +3.95(+11.08%) |
Apr 13, 2017 | 35.70 | 36.75 | 35.40 | 35.65 | 290,881 | -0.05(-0.14%) |
Apr 12, 2017 | 36.20 | 37.40 | 35.60 | 35.70 | 644,930 | -0.45(-1.24%) |
Apr 11, 2017 | 36.75 | 37.34 | 35.05 | 36.15 | 585,258 | -0.55(-1.50%) |
Apr 10, 2017 | 35.55 | 37.80 | 35.24 | 36.70 | 512,686 | +1.05(+2.95%) |
Apr 07, 2017 | 34.70 | 35.90 | 34.10 | 35.65 | 783,858 | +0.90(+2.59%) |
Apr 06, 2017 | 34.45 | 34.95 | 33.20 | 34.75 | 895,069 | +0.65(+1.91%) |
Apr 05, 2017 | 35.60 | 36.16 | 33.75 | 34.10 | 713,063 | -1.40(-3.94%) |
Apr 04, 2017 | 36.10 | 37.00 | 33.70 | 35.50 | 864,385 | -0.60(-1.66%) |
Apr 03, 2017 | 37.45 | 39.00 | 35.80 | 36.10 | 1,055,332 | -1.10(-2.96%) |
Mar 31, 2017 | 37.60 | 38.00 | 36.75 | 37.20 | 588,304 | -0.30(-0.80%) |
Mar 30, 2017 | 38.00 | 38.00 | 36.25 | 37.50 | 724,424 | -0.65(-1.70%) |
Mar 29, 2017 | 39.50 | 39.50 | 38.05 | 38.15 | 392,021 | -1.10(-2.80%) |
Mar 28, 2017 | 38.85 | 39.58 | 37.40 | 39.25 | 597,539 | +0.35(+0.90%) |
Mar 27, 2017 | 39.65 | 39.70 | 38.15 | 38.90 | 636,196 | -0.80(-2.02%) |
Mar 24, 2017 | 40.35 | 40.70 | 39.30 | 39.70 | 501,421 | -0.40(-1.00%) |
Mar 23, 2017 | 41.50 | 41.70 | 39.85 | 40.10 | 374,813 | -1.45(-3.49%) |
Mar 22, 2017 | 40.30 | 41.60 | 39.35 | 41.55 | 676,921 | +1.30(+3.23%) |
Mar 21, 2017 | 44.75 | 44.85 | 39.80 | 40.25 | 948,897 | -4.20(-9.45%) |
Mar 20, 2017 | 43.35 | 45.44 | 42.60 | 44.45 | 509,380 | +0.30(+0.68%) |
Mar 17, 2017 | 43.50 | 45.20 | 43.50 | 44.15 | 2,202,672 | +0.40(+0.91%) |
Mar 16, 2017 | 43.25 | 44.65 | 42.95 | 43.75 | 786,276 | +0.45(+1.04%) |
Mar 15, 2017 | 41.95 | 43.50 | 41.85 | 43.30 | 734,410 | +1.50(+3.59%) |
Mar 14, 2017 | 44.40 | 44.70 | 41.70 | 41.80 | 895,377 | -3.00(-6.70%) |
Mar 13, 2017 | 40.05 | 45.20 | 39.80 | 44.80 | 1,880,322 | +4.75(+11.86%) |
Mar 10, 2017 | 39.50 | 40.85 | 39.05 | 40.05 | 820,613 | +0.80(+2.04%) |
Mar 09, 2017 | 40.30 | 40.45 | 38.50 | 39.25 | 867,850 | -1.05(-2.61%) |
Mar 08, 2017 | 35.55 | 41.15 | 35.10 | 40.30 | 2,553,453 | +4.70(+13.20%) |
Mar 07, 2017 | 32.70 | 35.75 | 32.20 | 35.60 | 1,660,695 | +1.95(+5.79%) |
Mar 06, 2017 | 33.50 | 33.90 | 31.70 | 33.65 | 1,125,977 | -0.10(-0.30%) |
Mar 03, 2017 | 32.50 | 34.50 | 32.15 | 33.75 | 1,404,907 | +0.95(+2.90%) |
Mar 02, 2017 | 29.00 | 35.55 | 28.95 | 32.80 | 9,000,783 | -5.25(-13.80%) |