Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.85 | 26.17 | 25.28 | 25.71 | 1,999,363 | +0.06(+0.23%) |
May 30, 2017 | 25.99 | 26.17 | 25.35 | 25.65 | 1,289,192 | -0.37(-1.42%) |
May 26, 2017 | 26.28 | 26.69 | 25.86 | 26.02 | 1,154,433 | -0.25(-0.95%) |
May 25, 2017 | 27.50 | 27.63 | 26.05 | 26.27 | 2,277,058 | -1.09(-3.98%) |
May 24, 2017 | 27.35 | 27.60 | 26.93 | 27.36 | 1,402,676 | -0.19(-0.69%) |
May 23, 2017 | 28.09 | 28.30 | 27.28 | 27.55 | 1,220,181 | -0.46(-1.64%) |
May 22, 2017 | 27.99 | 28.21 | 27.55 | 28.01 | 1,259,120 | +0.16(+0.57%) |
May 19, 2017 | 27.40 | 28.24 | 27.26 | 27.85 | 2,024,730 | +0.54(+1.98%) |
May 18, 2017 | 27.16 | 27.58 | 26.65 | 27.31 | 1,549,041 | +0.25(+0.92%) |
May 17, 2017 | 27.80 | 28.22 | 26.81 | 27.06 | 2,627,371 | -1.34(-4.72%) |
May 16, 2017 | 28.52 | 28.76 | 28.02 | 28.40 | 1,682,615 | -0.13(-0.46%) |
May 15, 2017 | 29.25 | 29.39 | 28.16 | 28.53 | 2,245,298 | -0.48(-1.65%) |
May 12, 2017 | 28.86 | 29.46 | 28.79 | 29.01 | 1,775,012 | +0.21(+0.73%) |
May 11, 2017 | 28.77 | 29.83 | 28.71 | 28.80 | 2,142,657 | -0.26(-0.89%) |
May 10, 2017 | 30.00 | 30.36 | 28.01 | 29.06 | 7,493,481 | -3.20(-9.92%) |
May 09, 2017 | 32.01 | 32.31 | 31.43 | 32.26 | 1,530,334 | +0.47(+1.48%) |
May 08, 2017 | 32.56 | 32.65 | 31.45 | 31.79 | 1,172,015 | -0.95(-2.90%) |
May 05, 2017 | 32.25 | 32.80 | 31.81 | 32.74 | 865,958 | +0.39(+1.21%) |
May 04, 2017 | 32.61 | 32.61 | 32.06 | 32.35 | 1,157,496 | -0.10(-0.31%) |
May 03, 2017 | 32.76 | 32.88 | 32.36 | 32.45 | 881,590 | -0.32(-0.98%) |
May 02, 2017 | 34.34 | 34.45 | 32.51 | 32.77 | 1,612,771 | -1.64(-4.77%) |
May 01, 2017 | 34.32 | 34.98 | 34.11 | 34.41 | 1,199,185 | +0.08(+0.23%) |
Apr 28, 2017 | 33.87 | 34.39 | 33.50 | 34.33 | 1,127,295 | +0.50(+1.48%) |
Apr 27, 2017 | 33.68 | 33.92 | 33.08 | 33.83 | 1,044,997 | +0.17(+0.51%) |
Apr 26, 2017 | 34.77 | 35.22 | 33.61 | 33.66 | 1,394,637 | -1.05(-3.03%) |
Apr 25, 2017 | 33.98 | 36.20 | 33.93 | 34.71 | 2,402,070 | +0.99(+2.94%) |
Apr 24, 2017 | 32.66 | 33.83 | 32.41 | 33.72 | 1,441,520 | +1.51(+4.69%) |
Apr 21, 2017 | 32.52 | 32.81 | 32.13 | 32.21 | 1,027,737 | -0.38(-1.17%) |
Apr 20, 2017 | 32.45 | 32.93 | 32.28 | 32.59 | 787,572 | +0.24(+0.74%) |
Apr 19, 2017 | 32.47 | 32.98 | 32.19 | 32.35 | 1,226,351 | -0.09(-0.28%) |
Apr 18, 2017 | 33.01 | 33.30 | 32.15 | 32.44 | 981,252 | -0.93(-2.79%) |
Apr 17, 2017 | 33.46 | 34.14 | 33.33 | 33.37 | 751,779 | -0.11(-0.33%) |
Apr 13, 2017 | 33.01 | 34.10 | 32.89 | 33.48 | 1,123,286 | +0.39(+1.18%) |
Apr 12, 2017 | 33.06 | 33.58 | 32.87 | 33.09 | 813,622 | +0.19(+0.58%) |
Apr 11, 2017 | 33.00 | 33.38 | 32.49 | 32.90 | 926,825 | -0.17(-0.51%) |
Apr 10, 2017 | 32.56 | 33.46 | 32.30 | 33.07 | 989,528 | +0.71(+2.19%) |
Apr 07, 2017 | 32.40 | 32.45 | 31.75 | 32.36 | 996,201 | -0.05(-0.15%) |
Apr 06, 2017 | 32.65 | 32.77 | 32.02 | 32.41 | 1,687,366 | -0.26(-0.80%) |
Apr 05, 2017 | 33.65 | 34.04 | 32.50 | 32.67 | 1,858,404 | -0.86(-2.56%) |
Apr 04, 2017 | 34.05 | 34.49 | 33.17 | 33.53 | 1,493,155 | -0.52(-1.53%) |
Apr 03, 2017 | 34.43 | 34.89 | 34.03 | 34.05 | 909,285 | -0.33(-0.96%) |
Mar 31, 2017 | 34.10 | 34.84 | 33.79 | 34.38 | 931,442 | +0.28(+0.82%) |
Mar 30, 2017 | 35.63 | 35.70 | 33.89 | 34.10 | 1,975,748 | -1.76(-4.91%) |
Mar 29, 2017 | 35.84 | 36.55 | 35.71 | 35.86 | 940,272 | +0.15(+0.42%) |
Mar 28, 2017 | 35.70 | 36.27 | 35.40 | 35.71 | 1,003,942 | +0.06(+0.17%) |
Mar 27, 2017 | 34.40 | 35.69 | 33.85 | 35.65 | 1,159,902 | +0.82(+2.35%) |
Mar 24, 2017 | 34.58 | 35.00 | 34.19 | 34.83 | 1,209,729 | +0.38(+1.10%) |
Mar 23, 2017 | 34.96 | 35.07 | 34.42 | 34.45 | 960,079 | -0.48(-1.37%) |
Mar 22, 2017 | 34.92 | 35.15 | 34.15 | 34.93 | 1,388,196 | -0.08(-0.23%) |
Mar 21, 2017 | 37.34 | 37.34 | 34.93 | 35.01 | 1,947,087 | -2.18(-5.86%) |
Mar 20, 2017 | 37.11 | 37.60 | 36.51 | 37.19 | 1,262,051 | +0.06(+0.16%) |
Mar 17, 2017 | 37.33 | 37.75 | 36.95 | 37.13 | 1,677,182 | -0.37(-0.99%) |
Mar 16, 2017 | 38.36 | 38.36 | 37.32 | 37.50 | 988,142 | -0.70(-1.83%) |
Mar 15, 2017 | 37.68 | 38.32 | 37.53 | 38.20 | 1,119,536 | +0.67(+1.79%) |
Mar 14, 2017 | 37.40 | 37.65 | 36.68 | 37.53 | 1,145,830 | +0.06(+0.16%) |
Mar 13, 2017 | 36.83 | 37.58 | 36.64 | 37.47 | 1,578,601 | +0.64(+1.74%) |
Mar 10, 2017 | 36.54 | 36.84 | 36.17 | 36.83 | 1,327,144 | +0.36(+0.99%) |
Mar 09, 2017 | 36.53 | 36.99 | 35.96 | 36.47 | 915,460 | -0.07(-0.19%) |
Mar 08, 2017 | 36.21 | 37.07 | 36.05 | 36.54 | 1,627,536 | +0.33(+0.91%) |
Mar 07, 2017 | 36.21 | 37.00 | 35.99 | 36.21 | 1,225,491 | -0.58(-1.58%) |
Mar 06, 2017 | 36.89 | 37.19 | 36.24 | 36.79 | 2,334,812 | -0.10(-0.27%) |
Mar 03, 2017 | 35.69 | 37.12 | 35.52 | 36.89 | 2,202,517 | +1.09(+3.04%) |
Mar 02, 2017 | 36.82 | 37.92 | 35.69 | 35.80 | 4,363,661 | -0.83(-2.27%) |