Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.20 | 36.74 | 36.05 | 36.74 | 245,868 | +0.46(+1.27%) |
May 30, 2017 | 36.20 | 36.34 | 36.01 | 36.28 | 173,215 | -0.09(-0.25%) |
May 26, 2017 | 36.34 | 36.43 | 36.16 | 36.37 | 138,140 | +0.03(+0.08%) |
May 25, 2017 | 36.41 | 36.83 | 36.33 | 36.34 | 151,992 | -0.01(-0.03%) |
May 24, 2017 | 36.28 | 36.67 | 36.07 | 36.35 | 394,609 | +0.20(+0.55%) |
May 23, 2017 | 36.06 | 36.24 | 35.88 | 36.15 | 212,180 | +0.22(+0.61%) |
May 22, 2017 | 35.95 | 36.05 | 35.67 | 35.93 | 199,888 | +0.18(+0.50%) |
May 19, 2017 | 35.67 | 36.15 | 35.66 | 35.75 | 388,999 | +0.01(+0.03%) |
May 18, 2017 | 35.64 | 36.08 | 35.55 | 35.74 | 229,169 | +0.05(+0.14%) |
May 17, 2017 | 36.22 | 35.97 | 35.36 | 35.69 | 261,673 | -0.53(-1.46%) |
May 16, 2017 | 36.24 | 36.29 | 35.66 | 36.22 | 275,107 | +0.09(+0.25%) |
May 15, 2017 | 35.87 | 36.58 | 35.87 | 36.13 | 237,434 | +0.15(+0.42%) |
May 12, 2017 | 35.76 | 36.43 | 35.65 | 35.98 | 251,565 | +0.09(+0.25%) |
May 11, 2017 | 35.70 | 36.06 | 35.31 | 35.89 | 380,401 | +0.11(+0.31%) |
May 10, 2017 | 35.17 | 38.34 | 35.17 | 35.78 | 1,077,686 | +1.29(+3.74%) |
May 09, 2017 | 34.68 | 34.75 | 34.19 | 34.49 | 229,529 | +0.07(+0.20%) |
May 08, 2017 | 34.26 | 34.45 | 33.99 | 34.42 | 159,340 | +0.05(+0.15%) |
May 05, 2017 | 34.73 | 34.73 | 34.09 | 34.37 | 149,785 | -0.29(-0.84%) |
May 04, 2017 | 34.44 | 34.73 | 34.18 | 34.66 | 213,486 | +0.39(+1.14%) |
May 03, 2017 | 34.30 | 34.37 | 33.81 | 34.27 | 232,218 | -0.24(-0.70%) |
May 02, 2017 | 34.49 | 34.78 | 34.28 | 34.51 | 151,437 | +0.05(+0.15%) |
May 01, 2017 | 34.30 | 34.52 | 34.12 | 34.46 | 153,891 | +0.17(+0.50%) |
Apr 28, 2017 | 34.50 | 34.54 | 34.13 | 34.29 | 199,349 | -0.22(-0.64%) |
Apr 27, 2017 | 34.96 | 35.12 | 34.24 | 34.51 | 379,717 | -0.40(-1.15%) |
Apr 26, 2017 | 34.51 | 35.07 | 34.45 | 34.91 | 420,231 | +0.63(+1.84%) |
Apr 25, 2017 | 34.60 | 34.67 | 34.28 | 34.28 | 206,475 | -0.03(-0.09%) |
Apr 24, 2017 | 34.28 | 34.33 | 34.08 | 34.31 | 174,465 | +0.60(+1.78%) |
Apr 21, 2017 | 34.01 | 34.22 | 33.70 | 33.71 | 204,310 | -0.35(-1.03%) |
Apr 20, 2017 | 33.67 | 34.30 | 33.60 | 34.06 | 250,332 | +0.62(+1.85%) |
Apr 19, 2017 | 33.33 | 33.58 | 33.32 | 33.44 | 141,214 | +0.17(+0.51%) |
Apr 18, 2017 | 33.11 | 33.46 | 33.10 | 33.27 | 154,396 | +0.07(+0.21%) |
Apr 17, 2017 | 32.82 | 33.23 | 32.71 | 33.20 | 161,930 | +0.43(+1.31%) |
Apr 13, 2017 | 32.88 | 33.28 | 32.71 | 32.77 | 158,820 | -0.15(-0.46%) |
Apr 12, 2017 | 33.24 | 33.24 | 32.72 | 32.92 | 169,448 | -0.25(-0.75%) |
Apr 11, 2017 | 32.89 | 33.20 | 32.78 | 33.17 | 244,844 | +0.29(+0.88%) |
Apr 10, 2017 | 32.41 | 33.05 | 32.22 | 32.88 | 393,131 | +0.42(+1.29%) |
Apr 07, 2017 | 32.78 | 32.89 | 32.04 | 32.46 | 671,613 | -0.51(-1.55%) |
Apr 06, 2017 | 32.66 | 33.05 | 32.52 | 32.97 | 296,742 | +0.21(+0.64%) |
Apr 05, 2017 | 33.34 | 33.35 | 32.59 | 32.76 | 336,647 | -0.46(-1.38%) |
Apr 04, 2017 | 33.25 | 33.47 | 33.14 | 33.22 | 296,604 | -0.10(-0.30%) |
Apr 03, 2017 | 33.48 | 33.93 | 32.81 | 33.32 | 443,902 | -0.04(-0.12%) |
Mar 31, 2017 | 33.16 | 33.53 | 32.98 | 33.36 | 306,946 | +0.07(+0.21%) |
Mar 30, 2017 | 32.93 | 33.32 | 32.93 | 33.29 | 325,530 | +0.48(+1.46%) |
Mar 29, 2017 | 33.03 | 33.06 | 32.69 | 32.81 | 201,840 | -0.23(-0.70%) |
Mar 28, 2017 | 32.81 | 33.15 | 32.68 | 33.04 | 171,506 | +0.11(+0.33%) |
Mar 27, 2017 | 32.41 | 32.95 | 32.21 | 32.93 | 263,025 | +0.15(+0.46%) |
Mar 24, 2017 | 33.02 | 33.50 | 32.62 | 32.78 | 272,398 | -0.23(-0.70%) |
Mar 23, 2017 | 32.33 | 33.28 | 32.21 | 33.01 | 478,214 | +0.68(+2.10%) |
Mar 22, 2017 | 32.26 | 32.57 | 32.07 | 32.33 | 274,805 | -0.13(-0.40%) |
Mar 21, 2017 | 33.15 | 33.15 | 32.32 | 32.46 | 312,443 | -0.53(-1.61%) |
Mar 20, 2017 | 32.86 | 33.11 | 32.50 | 32.99 | 521,062 | -0.11(-0.33%) |
Mar 17, 2017 | 33.24 | 33.30 | 32.98 | 33.10 | 626,033 | -0.14(-0.42%) |
Mar 16, 2017 | 33.45 | 33.54 | 33.10 | 33.24 | 280,371 | -0.15(-0.45%) |
Mar 15, 2017 | 33.26 | 33.50 | 32.91 | 33.39 | 431,341 | +0.21(+0.63%) |
Mar 14, 2017 | 31.60 | 33.64 | 31.59 | 33.18 | 901,627 | +3.02(+10.01%) |
Mar 13, 2017 | 30.24 | 30.41 | 30.11 | 30.16 | 197,661 | +0.12(+0.40%) |
Mar 10, 2017 | 29.96 | 30.24 | 29.93 | 30.04 | 198,794 | +0.17(+0.57%) |
Mar 09, 2017 | 29.54 | 30.00 | 29.48 | 29.87 | 277,988 | +0.51(+1.74%) |
Mar 08, 2017 | 29.63 | 29.79 | 29.36 | 29.36 | 183,968 | -0.16(-0.54%) |
Mar 07, 2017 | 29.62 | 29.89 | 29.50 | 29.52 | 217,293 | -0.20(-0.67%) |
Mar 06, 2017 | 29.58 | 29.75 | 29.37 | 29.72 | 246,491 | +0.16(+0.54%) |
Mar 03, 2017 | 29.98 | 29.98 | 29.42 | 29.56 | 264,714 | -0.44(-1.47%) |
Mar 02, 2017 | 29.75 | 30.23 | 29.46 | 30.00 | 437,253 | +0.23(+0.77%) |