Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.44 | 33.44 | 32.61 | 33.27 | 89,570 | +0.12(+0.36%) |
May 30, 2017 | 33.50 | 33.79 | 33.00 | 33.15 | 112,083 | +0.13(+0.39%) |
May 26, 2017 | 32.85 | 33.25 | 32.79 | 33.02 | 61,815 | +0.01(+0.03%) |
May 25, 2017 | 33.10 | 33.10 | 32.62 | 33.01 | 56,409 | +0.17(+0.52%) |
May 24, 2017 | 33.13 | 33.14 | 32.60 | 32.84 | 48,909 | -0.14(-0.42%) |
May 23, 2017 | 32.24 | 33.38 | 32.09 | 32.98 | 121,785 | +0.74(+2.30%) |
May 22, 2017 | 32.19 | 32.42 | 31.99 | 32.24 | 74,956 | +0.05(+0.16%) |
May 19, 2017 | 32.17 | 32.46 | 32.11 | 32.19 | 47,020 | +0.09(+0.28%) |
May 18, 2017 | 31.54 | 32.17 | 31.40 | 32.10 | 111,794 | +0.50(+1.58%) |
May 17, 2017 | 31.66 | 31.89 | 31.11 | 31.60 | 130,260 | -0.60(-1.86%) |
May 16, 2017 | 32.29 | 32.51 | 32.00 | 32.20 | 73,467 | +0.03(+0.09%) |
May 15, 2017 | 32.18 | 32.49 | 31.96 | 32.17 | 103,857 | +0.03(+0.09%) |
May 12, 2017 | 31.65 | 32.55 | 31.42 | 32.14 | 77,911 | +0.75(+2.39%) |
May 11, 2017 | 31.07 | 31.64 | 30.58 | 31.39 | 121,614 | +0.37(+1.19%) |
May 10, 2017 | 31.74 | 31.74 | 30.66 | 31.02 | 105,626 | -0.49(-1.56%) |
May 09, 2017 | 30.69 | 31.79 | 30.46 | 31.51 | 159,384 | +0.58(+1.88%) |
May 08, 2017 | 32.40 | 32.41 | 30.20 | 30.93 | 234,435 | -1.42(-4.39%) |
May 05, 2017 | 30.51 | 33.15 | 29.71 | 32.35 | 279,698 | +3.38(+11.67%) |
May 04, 2017 | 28.61 | 29.17 | 28.31 | 28.97 | 173,374 | +0.40(+1.40%) |
May 03, 2017 | 29.67 | 29.79 | 28.41 | 28.57 | 168,474 | -1.19(-4.00%) |
May 02, 2017 | 30.37 | 30.48 | 29.57 | 29.76 | 99,428 | -0.55(-1.81%) |
May 01, 2017 | 28.40 | 30.40 | 28.40 | 30.31 | 144,129 | +1.94(+6.84%) |
Apr 28, 2017 | 29.08 | 29.20 | 28.29 | 28.37 | 96,677 | -0.71(-2.44%) |
Apr 27, 2017 | 29.24 | 29.85 | 28.95 | 29.08 | 93,979 | -0.16(-0.55%) |
Apr 26, 2017 | 28.38 | 29.93 | 28.20 | 29.24 | 243,508 | +0.80(+2.83%) |
Apr 25, 2017 | 34.31 | 34.36 | 28.38 | 28.43 | 389,831 | -5.29(-15.67%) |
Apr 24, 2017 | 32.07 | 34.59 | 31.49 | 33.72 | 236,865 | +2.08(+6.57%) |
Apr 21, 2017 | 31.49 | 31.75 | 30.52 | 31.64 | 140,937 | +0.27(+0.86%) |
Apr 20, 2017 | 31.02 | 31.58 | 31.00 | 31.37 | 61,345 | +0.55(+1.78%) |
Apr 19, 2017 | 30.78 | 31.14 | 30.46 | 30.82 | 91,464 | -0.21(-0.68%) |
Apr 18, 2017 | 30.84 | 31.35 | 30.40 | 31.03 | 63,116 | +0.11(+0.36%) |
Apr 17, 2017 | 30.75 | 31.23 | 30.21 | 30.92 | 78,049 | +0.27(+0.88%) |
Apr 13, 2017 | 30.79 | 31.02 | 30.09 | 30.65 | 91,343 | -0.32(-1.03%) |
Apr 12, 2017 | 31.72 | 30.82 | 30.97 | 74,657 | -0.71(-2.24%) | |
Apr 11, 2017 | 31.15 | 32.08 | 31.07 | 31.68 | 105,820 | +0.53(+1.70%) |
Apr 10, 2017 | 32.38 | 32.86 | 30.94 | 31.15 | 146,189 | -1.04(-3.23%) |
Apr 07, 2017 | 31.85 | 32.29 | 31.04 | 32.19 | 86,735 | +0.30(+0.94%) |
Apr 06, 2017 | 31.38 | 31.90 | 30.89 | 31.89 | 81,064 | +0.57(+1.82%) |
Apr 05, 2017 | 31.70 | 32.18 | 31.14 | 31.32 | 92,839 | -0.28(-0.89%) |
Apr 04, 2017 | 31.74 | 32.06 | 31.22 | 31.60 | 87,174 | -0.38(-1.19%) |
Apr 03, 2017 | 32.00 | 32.38 | 31.50 | 31.98 | 107,071 | -0.28(-0.87%) |
Mar 31, 2017 | 31.99 | 32.74 | 31.60 | 32.26 | 104,675 | +0.60(+1.90%) |
Mar 30, 2017 | 30.58 | 32.09 | 30.58 | 31.66 | 127,990 | +1.43(+4.73%) |
Mar 29, 2017 | 30.83 | 30.90 | 30.20 | 30.23 | 92,066 | -0.61(-1.98%) |
Mar 28, 2017 | 30.27 | 30.99 | 29.99 | 30.84 | 85,316 | +0.54(+1.78%) |
Mar 27, 2017 | 30.72 | 30.74 | 29.46 | 30.30 | 118,413 | -0.66(-2.13%) |
Mar 24, 2017 | 31.04 | 31.92 | 30.60 | 30.96 | 119,098 | -0.33(-1.05%) |
Mar 23, 2017 | 29.05 | 31.59 | 29.05 | 31.29 | 204,968 | +1.96(+6.68%) |
Mar 22, 2017 | 30.16 | 31.02 | 29.04 | 29.33 | 217,946 | -0.94(-3.11%) |
Mar 21, 2017 | 32.40 | 32.43 | 30.23 | 30.27 | 143,624 | -1.74(-5.44%) |
Mar 20, 2017 | 32.42 | 33.00 | 31.62 | 32.01 | 192,427 | -0.20(-0.62%) |
Mar 17, 2017 | 32.21 | 32.51 | 30.95 | 32.21 | 337,468 | -0.15(-0.46%) |
Mar 16, 2017 | 33.11 | 33.23 | 32.31 | 32.36 | 137,848 | -0.64(-1.94%) |
Mar 15, 2017 | 33.92 | 33.94 | 32.51 | 33.00 | 260,016 | -0.85(-2.51%) |
Mar 14, 2017 | 36.00 | 36.01 | 33.16 | 33.85 | 386,344 | -2.28(-6.31%) |
Mar 13, 2017 | 33.15 | 36.39 | 33.10 | 36.13 | 394,569 | +2.83(+8.50%) |
Mar 10, 2017 | 29.70 | 34.39 | 29.52 | 33.30 | 859,384 | +5.42(+19.44%) |
Mar 09, 2017 | 28.33 | 28.49 | 26.66 | 27.88 | 236,244 | -0.31(-1.10%) |
Mar 08, 2017 | 27.08 | 28.30 | 27.08 | 28.19 | 141,565 | +1.11(+4.10%) |
Mar 07, 2017 | 28.93 | 29.16 | 27.04 | 27.08 | 191,731 | -2.52(-8.51%) |
Mar 06, 2017 | 30.13 | 30.51 | 29.29 | 29.60 | 145,560 | -0.32(-1.07%) |
Mar 03, 2017 | 29.85 | 30.24 | 29.34 | 29.92 | 128,565 | +0.10(+0.34%) |
Mar 02, 2017 | 29.16 | 30.65 | 29.14 | 29.82 | 164,246 | +0.90(+3.11%) |