Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.11 | 31.20 | 30.69 | 31.04 | 135,692 | -0.01(-0.03%) |
May 30, 2017 | 31.15 | 31.22 | 30.96 | 31.05 | 129,282 | -0.16(-0.51%) |
May 26, 2017 | 31.35 | 31.35 | 31.00 | 31.21 | 79,526 | -0.17(-0.54%) |
May 25, 2017 | 31.35 | 31.55 | 31.07 | 31.38 | 123,462 | +0.12(+0.38%) |
May 24, 2017 | 31.32 | 31.45 | 31.10 | 31.26 | 107,647 | -0.08(-0.26%) |
May 23, 2017 | 31.57 | 31.66 | 31.14 | 31.34 | 169,430 | -0.12(-0.38%) |
May 22, 2017 | 31.05 | 31.65 | 31.05 | 31.46 | 161,235 | +0.61(+1.98%) |
May 19, 2017 | 30.91 | 31.40 | 30.69 | 30.85 | 128,254 | +0.16(+0.52%) |
May 18, 2017 | 30.18 | 30.80 | 30.03 | 30.69 | 134,422 | +0.23(+0.76%) |
May 17, 2017 | 30.85 | 30.92 | 30.39 | 30.46 | 126,610 | -0.74(-2.37%) |
May 16, 2017 | 31.37 | 31.39 | 30.89 | 31.20 | 164,024 | -0.17(-0.54%) |
May 15, 2017 | 30.47 | 31.60 | 30.45 | 31.37 | 216,969 | +0.97(+3.19%) |
May 12, 2017 | 29.73 | 30.50 | 29.42 | 30.40 | 198,699 | +0.63(+2.12%) |
May 11, 2017 | 29.56 | 29.87 | 29.19 | 29.77 | 69,109 | +0.11(+0.37%) |
May 10, 2017 | 29.47 | 29.73 | 29.27 | 29.66 | 82,297 | +0.17(+0.58%) |
May 09, 2017 | 29.22 | 29.65 | 28.95 | 29.49 | 75,450 | +0.31(+1.06%) |
May 08, 2017 | 28.97 | 29.21 | 28.78 | 29.18 | 71,726 | +0.22(+0.76%) |
May 05, 2017 | 28.76 | 28.97 | 28.54 | 28.96 | 64,125 | +0.30(+1.05%) |
May 04, 2017 | 28.60 | 28.71 | 28.13 | 28.66 | 70,151 | +0.11(+0.39%) |
May 03, 2017 | 28.40 | 28.62 | 28.20 | 28.55 | 102,105 | +0.03(+0.11%) |
May 02, 2017 | 28.55 | 28.64 | 28.32 | 28.52 | 99,278 | -0.02(-0.07%) |
May 01, 2017 | 28.63 | 29.16 | 28.21 | 28.54 | 191,107 | -0.03(-0.11%) |
Apr 28, 2017 | 29.18 | 29.18 | 28.54 | 28.57 | 238,946 | -0.63(-2.16%) |
Apr 27, 2017 | 29.58 | 29.76 | 29.08 | 29.20 | 113,349 | -0.28(-0.95%) |
Apr 26, 2017 | 29.58 | 29.74 | 29.40 | 29.48 | 185,071 | -0.10(-0.34%) |
Apr 25, 2017 | 29.48 | 29.96 | 29.44 | 29.58 | 144,110 | +0.30(+1.02%) |
Apr 24, 2017 | 29.14 | 29.41 | 29.02 | 29.28 | 113,062 | +0.55(+1.91%) |
Apr 21, 2017 | 28.82 | 29.14 | 28.71 | 28.73 | 118,503 | -0.12(-0.42%) |
Apr 20, 2017 | 28.76 | 29.12 | 28.62 | 28.85 | 83,485 | +0.26(+0.91%) |
Apr 19, 2017 | 28.58 | 28.90 | 28.32 | 28.59 | 118,540 | +0.04(+0.14%) |
Apr 18, 2017 | 27.76 | 28.58 | 27.76 | 28.55 | 157,973 | +0.69(+2.48%) |
Apr 17, 2017 | 27.47 | 27.87 | 27.34 | 27.86 | 65,078 | +0.45(+1.64%) |
Apr 13, 2017 | 27.70 | 27.76 | 27.07 | 27.41 | 111,873 | -0.26(-0.94%) |
Apr 12, 2017 | 28.26 | 28.26 | 27.51 | 27.67 | 103,867 | -0.66(-2.33%) |
Apr 11, 2017 | 27.53 | 28.37 | 27.42 | 28.33 | 131,325 | +0.73(+2.64%) |
Apr 10, 2017 | 27.95 | 28.05 | 27.43 | 27.60 | 114,234 | -0.36(-1.29%) |
Apr 07, 2017 | 27.90 | 27.97 | 27.41 | 27.96 | 174,331 | +0.23(+0.83%) |
Apr 06, 2017 | 27.28 | 27.73 | 26.93 | 27.73 | 161,999 | +0.45(+1.65%) |
Apr 05, 2017 | 27.76 | 27.87 | 27.15 | 27.28 | 136,346 | -0.33(-1.20%) |
Apr 04, 2017 | 27.45 | 27.91 | 27.37 | 27.61 | 117,037 | +0.11(+0.40%) |
Apr 03, 2017 | 28.27 | 28.34 | 27.48 | 27.50 | 153,229 | -0.53(-1.89%) |
Mar 31, 2017 | 27.75 | 28.16 | 27.67 | 28.03 | 222,317 | +0.27(+0.97%) |
Mar 30, 2017 | 27.55 | 27.80 | 27.45 | 27.76 | 124,470 | +0.22(+0.80%) |
Mar 29, 2017 | 27.57 | 27.67 | 27.08 | 27.54 | 98,771 | -0.01(-0.04%) |
Mar 28, 2017 | 27.07 | 27.58 | 26.76 | 27.55 | 133,909 | +0.48(+1.77%) |
Mar 27, 2017 | 26.93 | 27.20 | 26.42 | 27.07 | 127,971 | +0.10(+0.37%) |
Mar 24, 2017 | 27.43 | 27.61 | 26.81 | 26.97 | 150,079 | -0.38(-1.39%) |
Mar 23, 2017 | 27.20 | 27.55 | 27.00 | 27.35 | 121,254 | +0.11(+0.40%) |
Mar 22, 2017 | 27.46 | 27.60 | 27.02 | 27.24 | 124,161 | -0.33(-1.20%) |
Mar 21, 2017 | 28.97 | 29.09 | 27.53 | 27.57 | 208,702 | -1.27(-4.40%) |
Mar 20, 2017 | 29.77 | 29.84 | 28.75 | 28.84 | 175,416 | -0.95(-3.19%) |
Mar 17, 2017 | 28.03 | 29.92 | 27.99 | 29.79 | 543,144 | +1.76(+6.28%) |
Mar 16, 2017 | 27.62 | 28.06 | 27.31 | 28.03 | 167,095 | +0.47(+1.71%) |
Mar 15, 2017 | 27.34 | 27.69 | 27.07 | 27.56 | 114,027 | +0.26(+0.95%) |
Mar 14, 2017 | 27.36 | 27.40 | 26.85 | 27.30 | 138,470 | -0.29(-1.05%) |
Mar 13, 2017 | 27.34 | 27.93 | 27.14 | 27.59 | 152,903 | +0.33(+1.21%) |
Mar 10, 2017 | 27.30 | 27.58 | 26.82 | 27.26 | 212,791 | +0.15(+0.55%) |
Mar 09, 2017 | 27.48 | 27.70 | 26.85 | 27.11 | 290,998 | -0.43(-1.56%) |
Mar 08, 2017 | 27.50 | 28.08 | 25.66 | 27.54 | 678,790 | +1.39(+5.32%) |
Mar 07, 2017 | 26.25 | 26.45 | 26.00 | 26.15 | 199,624 | +0.13(+0.50%) |
Mar 06, 2017 | 26.93 | 26.95 | 25.95 | 26.02 | 224,003 | -0.91(-3.38%) |
Mar 03, 2017 | 27.21 | 27.35 | 26.89 | 26.93 | 113,717 | -0.20(-0.74%) |
Mar 02, 2017 | 27.44 | 27.59 | 27.00 | 27.13 | 155,167 | -0.30(-1.09%) |