Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.52 | 20.40 | 18.93 | 19.82 | 31,703,416 | +0.08(+0.39%) |
May 30, 2017 | 18.70 | 19.86 | 18.56 | 19.75 | 19,694,934 | +0.98(+5.22%) |
May 26, 2017 | 19.19 | 19.27 | 18.70 | 18.77 | 16,558,618 | -0.48(-2.52%) |
May 25, 2017 | 19.75 | 20.27 | 19.14 | 19.25 | 20,749,994 | -0.29(-1.46%) |
May 24, 2017 | 19.93 | 20.85 | 19.43 | 19.54 | 50,017,776 | +0.16(+0.83%) |
May 23, 2017 | 18.49 | 19.64 | 18.27 | 19.38 | 22,067,014 | +0.87(+4.67%) |
May 22, 2017 | 18.91 | 18.95 | 18.26 | 18.51 | 11,958,870 | -0.11(-0.61%) |
May 19, 2017 | 18.54 | 19.06 | 18.46 | 18.63 | 15,224,552 | +0.40(+2.19%) |
May 18, 2017 | 18.10 | 18.63 | 17.64 | 18.23 | 19,650,278 | -0.09(-0.47%) |
May 17, 2017 | 19.21 | 18.97 | 18.26 | 18.31 | 17,351,346 | -0.89(-4.65%) |
May 16, 2017 | 19.21 | 19.36 | 18.84 | 19.21 | 12,746,929 | +0.06(+0.30%) |
May 15, 2017 | 19.28 | 19.61 | 19.08 | 19.15 | 13,032,448 | +0.10(+0.50%) |
May 12, 2017 | 19.28 | 19.45 | 18.84 | 19.05 | 19,665,570 | -0.34(-1.76%) |
May 11, 2017 | 20.11 | 20.15 | 19.28 | 19.40 | 17,773,946 | -0.54(-2.72%) |
May 10, 2017 | 19.45 | 20.41 | 19.07 | 19.94 | 31,268,946 | +0.17(+0.87%) |
May 09, 2017 | 20.31 | 20.42 | 19.67 | 19.77 | 15,087,768 | -0.50(-2.49%) |
May 08, 2017 | 20.16 | 20.35 | 20.01 | 20.27 | 11,217,626 | -0.11(-0.56%) |
May 05, 2017 | 20.34 | 20.60 | 19.95 | 20.39 | 17,728,992 | +0.20(+0.99%) |
May 04, 2017 | 19.87 | 20.39 | 19.70 | 20.19 | 19,173,790 | -0.09(-0.42%) |
May 03, 2017 | 20.77 | 20.83 | 19.83 | 20.27 | 20,302,404 | -0.57(-2.73%) |
May 02, 2017 | 20.72 | 21.09 | 20.51 | 20.84 | 17,527,934 | +0.03(+0.14%) |
May 01, 2017 | 21.25 | 21.35 | 20.36 | 20.81 | 31,525,802 | -0.36(-1.70%) |
Apr 28, 2017 | 21.77 | 22.08 | 21.15 | 21.17 | 26,297,912 | -0.87(-3.96%) |
Apr 27, 2017 | 21.32 | 22.42 | 20.73 | 22.05 | 50,557,020 | +0.44(+2.02%) |
Apr 26, 2017 | 22.94 | 23.12 | 21.40 | 21.61 | 106,582,688 | -7.90(-26.78%) |
Apr 25, 2017 | 30.30 | 30.49 | 28.52 | 29.51 | 37,515,048 | -0.09(-0.29%) |
Apr 24, 2017 | 29.55 | 30.00 | 29.22 | 29.60 | 19,160,934 | +0.74(+2.56%) |
Apr 21, 2017 | 28.88 | 29.25 | 28.43 | 28.86 | 20,662,704 | -0.09(-0.30%) |
Apr 20, 2017 | 27.54 | 29.46 | 27.40 | 28.94 | 39,072,044 | +1.98(+7.35%) |
Apr 19, 2017 | 27.87 | 27.93 | 26.67 | 26.96 | 21,809,848 | -0.29(-1.08%) |
Apr 18, 2017 | 26.86 | 28.02 | 26.71 | 27.25 | 26,030,094 | -0.14(-0.52%) |
Apr 17, 2017 | 28.09 | 28.28 | 26.96 | 27.40 | 23,631,958 | -0.51(-1.84%) |
Apr 13, 2017 | 29.56 | 29.97 | 27.90 | 27.91 | 27,905,706 | -1.75(-5.89%) |
Apr 12, 2017 | 32.17 | 32.17 | 29.56 | 29.65 | 40,523,808 | -3.28(-9.97%) |
Apr 11, 2017 | 31.94 | 33.13 | 31.61 | 32.94 | 18,204,444 | +0.91(+2.84%) |
Apr 10, 2017 | 32.32 | 32.40 | 31.46 | 32.02 | 15,052,165 | -0.13(-0.41%) |
Apr 07, 2017 | 30.93 | 32.34 | 30.70 | 32.16 | 21,279,180 | +0.95(+3.04%) |
Apr 06, 2017 | 30.97 | 31.75 | 30.31 | 31.21 | 19,624,378 | +0.25(+0.80%) |
Apr 05, 2017 | 32.48 | 32.98 | 30.94 | 30.96 | 18,430,372 | -1.18(-3.66%) |
Apr 04, 2017 | 31.81 | 32.61 | 31.65 | 32.14 | 13,096,218 | +0.00(+0.00%) |
Apr 03, 2017 | 32.50 | 32.96 | 31.47 | 32.14 | 14,911,600 | +0.07(+0.21%) |
Mar 31, 2017 | 32.19 | 32.54 | 31.46 | 32.07 | 14,454,283 | -0.06(-0.18%) |
Mar 30, 2017 | 31.70 | 32.54 | 31.68 | 32.13 | 17,108,972 | +1.03(+3.33%) |
Mar 29, 2017 | 31.45 | 31.77 | 30.85 | 31.10 | 15,548,117 | -0.37(-1.18%) |
Mar 28, 2017 | 30.69 | 31.73 | 30.21 | 31.47 | 16,783,178 | +0.84(+2.76%) |
Mar 27, 2017 | 29.55 | 30.73 | 29.15 | 30.62 | 21,154,922 | -0.51(-1.65%) |
Mar 24, 2017 | 32.35 | 32.66 | 30.72 | 31.13 | 16,517,740 | -1.14(-3.53%) |
Mar 23, 2017 | 32.75 | 33.14 | 31.68 | 32.27 | 15,743,883 | -0.51(-1.56%) |
Mar 22, 2017 | 32.23 | 33.13 | 32.10 | 32.78 | 15,431,678 | +0.76(+2.37%) |
Mar 21, 2017 | 35.09 | 35.43 | 31.99 | 32.02 | 21,722,632 | -3.17(-9.00%) |
Mar 20, 2017 | 35.10 | 35.40 | 34.32 | 35.19 | 10,919,549 | -0.18(-0.51%) |
Mar 17, 2017 | 35.40 | 36.27 | 35.34 | 35.37 | 12,341,509 | +0.00(+0.00%) |
Mar 16, 2017 | 36.27 | 36.44 | 35.05 | 35.37 | 16,592,736 | -0.35(-0.98%) |
Mar 15, 2017 | 34.39 | 35.76 | 33.92 | 35.72 | 16,378,781 | +1.84(+5.43%) |
Mar 14, 2017 | 33.48 | 33.95 | 32.62 | 33.88 | 11,980,155 | -0.06(-0.17%) |
Mar 13, 2017 | 33.89 | 34.53 | 33.59 | 33.94 | 12,770,034 | +0.85(+2.58%) |
Mar 10, 2017 | 34.36 | 34.85 | 32.86 | 33.09 | 17,726,322 | -0.88(-2.60%) |
Mar 09, 2017 | 33.69 | 35.16 | 33.34 | 33.97 | 16,082,986 | -0.14(-0.42%) |
Mar 08, 2017 | 34.42 | 35.04 | 33.87 | 34.11 | 16,403,651 | -0.20(-0.58%) |
Mar 07, 2017 | 35.53 | 35.86 | 34.22 | 34.31 | 10,579,850 | -1.24(-3.50%) |
Mar 06, 2017 | 34.98 | 35.65 | 34.64 | 35.55 | 11,002,481 | -0.25(-0.69%) |
Mar 03, 2017 | 35.70 | 36.19 | 35.16 | 35.80 | 15,330,153 | +0.33(+0.94%) |
Mar 02, 2017 | 37.31 | 37.58 | 35.33 | 35.47 | 18,645,584 | -2.17(-5.77%) |