Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.40 | 30.48 | 28.80 | 29.60 | 1,861 | +0.44(+1.51%) |
May 30, 2017 | 30.84 | 31.08 | 28.80 | 29.16 | 13,312 | -1.68(-5.45%) |
May 26, 2017 | 30.60 | 31.08 | 30.12 | 30.84 | 4,832 | +0.12(+0.39%) |
May 25, 2017 | 31.32 | 31.44 | 30.41 | 30.72 | 3,691 | -0.60(-1.92%) |
May 24, 2017 | 31.20 | 31.32 | 30.72 | 31.32 | 1,182 | +0.12(+0.38%) |
May 23, 2017 | 31.44 | 31.44 | 30.84 | 31.20 | 3,096 | -0.24(-0.76%) |
May 22, 2017 | 31.56 | 31.56 | 30.60 | 31.44 | 2,792 | -0.12(-0.38%) |
May 19, 2017 | 32.16 | 32.64 | 30.00 | 31.56 | 6,551 | +0.00(+0.00%) |
May 18, 2017 | 30.24 | 32.40 | 30.24 | 31.56 | 5,155 | +0.84(+2.73%) |
May 17, 2017 | 31.20 | 31.20 | 30.60 | 30.72 | 5,424 | -0.84(-2.66%) |
May 16, 2017 | 31.44 | 32.16 | 31.20 | 31.56 | 7,474 | -1.08(-3.31%) |
May 15, 2017 | 32.52 | 32.88 | 32.40 | 32.64 | 9,983 | +0.48(+1.49%) |
May 12, 2017 | 31.92 | 32.24 | 31.08 | 32.16 | 6,464 | +0.00(+0.00%) |
May 11, 2017 | 32.64 | 32.76 | 32.04 | 32.16 | 2,107 | -0.84(-2.55%) |
May 10, 2017 | 33.00 | 33.24 | 31.92 | 33.00 | 3,375 | +0.12(+0.36%) |
May 09, 2017 | 32.52 | 33.12 | 32.40 | 32.88 | 6,094 | -0.12(-0.36%) |
May 08, 2017 | 33.60 | 34.20 | 32.40 | 33.00 | 7,783 | -0.60(-1.79%) |
May 05, 2017 | 32.28 | 33.72 | 31.68 | 33.60 | 7,971 | +1.32(+4.09%) |
May 04, 2017 | 32.64 | 32.64 | 31.92 | 32.28 | 4,363 | -0.36(-1.10%) |
May 03, 2017 | 32.52 | 32.88 | 31.92 | 32.64 | 3,654 | -0.24(-0.73%) |
May 02, 2017 | 33.24 | 33.72 | 31.59 | 32.88 | 14,422 | -0.60(-1.79%) |
May 01, 2017 | 32.76 | 33.65 | 32.28 | 33.48 | 7,769 | +0.72(+2.20%) |
Apr 28, 2017 | 32.04 | 32.76 | 31.80 | 32.76 | 4,898 | +0.24(+0.74%) |
Apr 27, 2017 | 33.12 | 33.19 | 31.80 | 32.52 | 10,242 | -0.36(-1.09%) |
Apr 26, 2017 | 31.80 | 33.24 | 31.56 | 32.88 | 12,175 | +0.96(+3.01%) |
Apr 25, 2017 | 31.68 | 32.59 | 30.24 | 31.92 | 10,221 | +0.84(+2.70%) |
Apr 24, 2017 | 29.76 | 32.28 | 28.92 | 31.08 | 20,849 | +1.68(+5.71%) |
Apr 21, 2017 | 30.24 | 31.09 | 29.04 | 29.40 | 13,711 | -1.68(-5.41%) |
Apr 20, 2017 | 32.16 | 32.40 | 30.00 | 31.08 | 23,387 | -0.96(-3.00%) |
Apr 19, 2017 | 32.04 | 32.40 | 31.20 | 32.04 | 6,874 | -0.12(-0.37%) |
Apr 18, 2017 | 33.72 | 33.72 | 31.44 | 32.16 | 8,806 | -0.24(-0.74%) |
Apr 17, 2017 | 33.60 | 33.72 | 31.92 | 32.40 | 17,225 | -1.20(-3.57%) |
Apr 13, 2017 | 33.84 | 34.32 | 33.24 | 33.60 | 8,295 | -0.24(-0.71%) |
Apr 12, 2017 | 34.80 | 34.80 | 33.84 | 33.84 | 9,821 | -0.60(-1.74%) |
Apr 11, 2017 | 34.68 | 35.66 | 33.84 | 34.44 | 7,095 | -0.36(-1.03%) |
Apr 10, 2017 | 34.92 | 35.16 | 33.73 | 34.80 | 10,164 | -0.36(-1.02%) |
Apr 07, 2017 | 35.33 | 35.33 | 34.32 | 35.16 | 15,904 | -0.72(-2.01%) |
Apr 06, 2017 | 36.48 | 36.68 | 34.80 | 35.88 | 19,561 | -0.48(-1.32%) |
Apr 05, 2017 | 37.32 | 38.28 | 35.23 | 36.36 | 39,795 | -1.32(-3.50%) |
Apr 04, 2017 | 40.20 | 44.04 | 36.12 | 37.68 | 184,397 | +0.60(+1.62%) |
Apr 03, 2017 | 36.96 | 37.44 | 36.00 | 37.08 | 11,607 | -0.12(-0.32%) |
Mar 31, 2017 | 36.72 | 37.37 | 36.72 | 37.20 | 6,879 | +0.12(+0.32%) |
Mar 30, 2017 | 37.20 | 37.56 | 36.60 | 37.08 | 11,678 | -0.24(-0.64%) |
Mar 29, 2017 | 36.96 | 37.68 | 36.36 | 37.32 | 16,090 | +0.72(+1.97%) |
Mar 28, 2017 | 35.52 | 37.08 | 35.21 | 36.60 | 18,762 | +0.60(+1.67%) |
Mar 27, 2017 | 33.84 | 36.00 | 33.84 | 36.00 | 16,452 | +1.68(+4.90%) |
Mar 24, 2017 | 34.68 | 35.34 | 33.84 | 34.32 | 13,235 | +0.12(+0.35%) |
Mar 23, 2017 | 34.08 | 35.40 | 33.60 | 34.20 | 15,012 | +0.24(+0.71%) |
Mar 22, 2017 | 34.20 | 34.83 | 32.30 | 33.96 | 35,336 | -1.08(-3.08%) |
Mar 21, 2017 | 36.72 | 36.72 | 34.80 | 35.04 | 29,706 | -1.08(-2.99%) |
Mar 20, 2017 | 36.72 | 36.72 | 35.52 | 36.12 | 17,004 | -0.60(-1.63%) |
Mar 17, 2017 | 36.60 | 37.20 | 35.64 | 36.72 | 29,800 | +0.36(+0.99%) |
Mar 16, 2017 | 39.12 | 39.12 | 35.64 | 36.36 | 32,322 | -1.56(-4.11%) |
Mar 15, 2017 | 36.48 | 37.92 | 36.24 | 37.92 | 23,111 | +1.68(+4.64%) |
Mar 14, 2017 | 37.44 | 37.92 | 36.00 | 36.24 | 23,369 | -1.32(-3.51%) |
Mar 13, 2017 | 36.60 | 39.00 | 36.00 | 37.56 | 45,199 | +0.12(+0.32%) |
Mar 10, 2017 | 39.00 | 39.12 | 37.32 | 37.44 | 25,898 | -1.44(-3.70%) |
Mar 09, 2017 | 38.76 | 39.36 | 38.28 | 38.88 | 10,123 | -0.24(-0.61%) |
Mar 08, 2017 | 38.40 | 39.36 | 38.16 | 39.12 | 19,701 | +1.08(+2.84%) |
Mar 07, 2017 | 39.00 | 40.68 | 37.20 | 38.04 | 42,577 | -1.44(-3.65%) |
Mar 06, 2017 | 39.72 | 40.80 | 39.12 | 39.48 | 19,682 | -0.84(-2.08%) |
Mar 03, 2017 | 39.72 | 40.80 | 39.60 | 40.32 | 27,137 | +0.24(+0.60%) |
Mar 02, 2017 | 39.84 | 42.72 | 39.24 | 40.08 | 56,407 | -0.12(-0.30%) |