Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.38 | 28.00 | 25.75 | 26.34 | 1,616,409 | -0.99(-3.62%) |
May 30, 2017 | 29.04 | 29.30 | 26.83 | 27.33 | 1,359,050 | -1.92(-6.56%) |
May 26, 2017 | 29.00 | 29.91 | 28.78 | 29.25 | 827,031 | +0.41(+1.42%) |
May 25, 2017 | 31.72 | 32.10 | 28.47 | 28.84 | 1,630,935 | -2.62(-8.33%) |
May 24, 2017 | 32.30 | 32.36 | 30.85 | 31.46 | 848,365 | -0.61(-1.90%) |
May 23, 2017 | 32.51 | 33.15 | 31.80 | 32.07 | 956,835 | -0.41(-1.26%) |
May 22, 2017 | 32.61 | 34.18 | 32.32 | 32.48 | 1,299,692 | +0.25(+0.78%) |
May 19, 2017 | 30.68 | 32.80 | 30.60 | 32.23 | 1,951,641 | +1.77(+5.81%) |
May 18, 2017 | 29.99 | 31.29 | 29.28 | 30.46 | 838,848 | +0.04(+0.13%) |
May 17, 2017 | 30.38 | 31.82 | 30.35 | 30.42 | 1,096,620 | -0.61(-1.97%) |
May 16, 2017 | 30.81 | 31.71 | 30.32 | 31.03 | 1,128,504 | +0.54(+1.77%) |
May 15, 2017 | 31.50 | 31.84 | 30.24 | 30.49 | 772,417 | -0.61(-1.96%) |
May 12, 2017 | 29.88 | 32.14 | 29.88 | 31.10 | 1,526,252 | +1.61(+5.46%) |
May 11, 2017 | 27.70 | 30.10 | 26.68 | 29.49 | 2,258,968 | -0.20(-0.67%) |
May 10, 2017 | 29.40 | 30.31 | 29.29 | 29.69 | 809,014 | +0.23(+0.78%) |
May 09, 2017 | 28.70 | 29.92 | 28.70 | 29.46 | 1,050,326 | +0.79(+2.76%) |
May 08, 2017 | 27.99 | 29.36 | 27.99 | 28.67 | 1,113,450 | +0.97(+3.50%) |
May 05, 2017 | 27.21 | 27.78 | 26.78 | 27.70 | 528,171 | +0.48(+1.76%) |
May 04, 2017 | 27.50 | 28.06 | 26.91 | 27.22 | 771,838 | -0.35(-1.27%) |
May 03, 2017 | 28.25 | 28.25 | 27.21 | 27.57 | 705,225 | -0.72(-2.55%) |
May 02, 2017 | 29.47 | 29.70 | 28.28 | 28.29 | 687,117 | -1.20(-4.07%) |
May 01, 2017 | 29.57 | 29.87 | 29.16 | 29.49 | 285,190 | +0.17(+0.58%) |
Apr 28, 2017 | 30.67 | 30.67 | 29.18 | 29.32 | 1,049,134 | -1.47(-4.77%) |
Apr 27, 2017 | 31.46 | 31.46 | 30.51 | 30.79 | 401,722 | -0.37(-1.19%) |
Apr 26, 2017 | 31.00 | 31.62 | 30.50 | 31.16 | 1,254,973 | +0.45(+1.47%) |
Apr 25, 2017 | 27.91 | 31.08 | 27.80 | 30.71 | 2,105,069 | +2.96(+10.67%) |
Apr 24, 2017 | 27.69 | 27.92 | 26.97 | 27.75 | 1,094,204 | +0.74(+2.74%) |
Apr 21, 2017 | 25.09 | 27.88 | 25.06 | 27.01 | 2,711,174 | +1.81(+7.18%) |
Apr 20, 2017 | 25.27 | 25.70 | 24.62 | 25.20 | 851,348 | +0.62(+2.52%) |
Apr 19, 2017 | 24.07 | 24.82 | 24.07 | 24.58 | 378,243 | +0.58(+2.42%) |
Apr 18, 2017 | 24.09 | 24.18 | 23.72 | 24.00 | 242,938 | -0.04(-0.17%) |
Apr 17, 2017 | 23.67 | 24.13 | 23.51 | 24.04 | 196,386 | +0.44(+1.86%) |
Apr 13, 2017 | 23.90 | 24.12 | 23.47 | 23.60 | 259,987 | -0.35(-1.46%) |
Apr 12, 2017 | 23.90 | 24.42 | 23.81 | 23.95 | 281,766 | +0.15(+0.63%) |
Apr 11, 2017 | 24.00 | 24.36 | 23.34 | 23.80 | 416,535 | -0.24(-1.00%) |
Apr 10, 2017 | 23.43 | 24.75 | 23.30 | 24.04 | 465,373 | +0.56(+2.39%) |
Apr 07, 2017 | 23.92 | 23.99 | 23.22 | 23.48 | 366,243 | -0.40(-1.68%) |
Apr 06, 2017 | 24.06 | 24.60 | 23.58 | 23.88 | 511,625 | -0.31(-1.28%) |
Apr 05, 2017 | 25.10 | 25.30 | 24.14 | 24.19 | 678,850 | -0.87(-3.47%) |
Apr 04, 2017 | 25.36 | 25.49 | 24.55 | 25.06 | 582,396 | -0.42(-1.65%) |
Apr 03, 2017 | 25.55 | 25.72 | 24.90 | 25.48 | 569,044 | -0.13(-0.51%) |
Mar 31, 2017 | 25.11 | 25.68 | 24.91 | 25.61 | 446,750 | +0.35(+1.39%) |
Mar 30, 2017 | 26.39 | 26.39 | 25.04 | 25.26 | 735,160 | -1.10(-4.17%) |
Mar 29, 2017 | 26.08 | 26.80 | 26.00 | 26.36 | 473,297 | +0.16(+0.61%) |
Mar 28, 2017 | 25.90 | 26.52 | 25.51 | 26.20 | 622,093 | +0.30(+1.16%) |
Mar 27, 2017 | 25.11 | 26.00 | 24.30 | 25.90 | 499,995 | +0.26(+1.01%) |
Mar 24, 2017 | 25.00 | 26.14 | 24.91 | 25.64 | 1,518,446 | +0.72(+2.89%) |
Mar 23, 2017 | 24.16 | 25.09 | 24.11 | 24.92 | 595,076 | +0.62(+2.55%) |
Mar 22, 2017 | 24.60 | 24.90 | 24.03 | 24.30 | 530,834 | -0.32(-1.30%) |
Mar 21, 2017 | 25.45 | 25.47 | 24.28 | 24.62 | 537,382 | -0.65(-2.57%) |
Mar 20, 2017 | 25.27 | 25.79 | 24.96 | 25.27 | 545,542 | -0.01(-0.04%) |
Mar 17, 2017 | 26.00 | 26.06 | 24.15 | 25.28 | 952,407 | -0.75(-2.88%) |
Mar 16, 2017 | 25.41 | 26.73 | 25.41 | 26.03 | 762,350 | +0.83(+3.29%) |
Mar 15, 2017 | 25.49 | 25.82 | 24.65 | 25.20 | 827,752 | -0.37(-1.45%) |
Mar 14, 2017 | 25.77 | 25.97 | 24.89 | 25.57 | 1,187,295 | -0.23(-0.89%) |
Mar 13, 2017 | 24.49 | 26.00 | 24.49 | 25.80 | 915,932 | +1.32(+5.39%) |
Mar 10, 2017 | 24.44 | 24.55 | 23.90 | 24.48 | 596,237 | +0.03(+0.12%) |
Mar 09, 2017 | 23.50 | 24.59 | 22.96 | 24.45 | 1,360,669 | +0.60(+2.52%) |
Mar 08, 2017 | 22.22 | 24.18 | 21.67 | 23.85 | 1,252,177 | +1.77(+8.02%) |
Mar 07, 2017 | 21.78 | 22.59 | 21.56 | 22.08 | 1,692,615 | +0.18(+0.82%) |
Mar 06, 2017 | 21.90 | 22.85 | 21.49 | 21.90 | 3,334,425 | +0.15(+0.69%) |
Mar 03, 2017 | 19.90 | 22.20 | 19.89 | 21.75 | 1,453,392 | +1.79(+8.97%) |
Mar 02, 2017 | 19.50 | 20.20 | 19.02 | 19.96 | 1,766,604 | +0.43(+2.20%) |