Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.42 | 29.42 | 28.74 | 29.17 | 77,817 | -0.22(-0.74%) |
May 30, 2017 | 29.00 | 29.54 | 29.00 | 29.38 | 65,255 | +0.06(+0.20%) |
May 26, 2017 | 29.33 | 29.65 | 29.11 | 29.32 | 27,164 | -0.04(-0.14%) |
May 25, 2017 | 29.48 | 29.56 | 29.14 | 29.37 | 35,922 | -0.03(-0.09%) |
May 24, 2017 | 29.66 | 29.84 | 29.15 | 29.39 | 47,424 | -0.15(-0.51%) |
May 23, 2017 | 29.36 | 29.58 | 29.08 | 29.54 | 126,057 | +0.23(+0.77%) |
May 22, 2017 | 29.20 | 29.43 | 28.45 | 29.32 | 87,050 | +0.18(+0.63%) |
May 19, 2017 | 29.29 | 29.48 | 28.91 | 29.13 | 128,418 | -0.17(-0.57%) |
May 18, 2017 | 29.00 | 29.60 | 28.92 | 29.30 | 173,377 | +0.29(+1.01%) |
May 17, 2017 | 29.17 | 29.50 | 28.86 | 29.01 | 78,641 | -0.88(-2.94%) |
May 16, 2017 | 29.99 | 30.14 | 29.77 | 29.88 | 64,459 | -0.02(-0.06%) |
May 15, 2017 | 29.87 | 30.18 | 29.68 | 29.90 | 51,477 | +0.23(+0.79%) |
May 12, 2017 | 29.48 | 29.81 | 29.38 | 29.67 | 49,178 | +0.02(+0.06%) |
May 11, 2017 | 29.87 | 30.00 | 29.20 | 29.65 | 47,545 | -0.35(-1.17%) |
May 10, 2017 | 29.95 | 30.13 | 29.83 | 30.00 | 44,521 | -0.07(-0.22%) |
May 09, 2017 | 30.03 | 30.17 | 29.63 | 30.07 | 95,492 | +0.11(+0.36%) |
May 08, 2017 | 30.00 | 30.06 | 29.68 | 29.96 | 47,309 | -0.05(-0.17%) |
May 05, 2017 | 30.22 | 30.22 | 29.39 | 30.01 | 60,451 | -0.08(-0.25%) |
May 04, 2017 | 29.95 | 30.17 | 29.55 | 30.09 | 40,968 | +0.30(+1.01%) |
May 03, 2017 | 29.62 | 29.85 | 29.45 | 29.78 | 52,526 | +0.08(+0.28%) |
May 02, 2017 | 30.29 | 30.40 | 29.56 | 29.70 | 53,606 | -0.47(-1.55%) |
May 01, 2017 | 29.77 | 30.36 | 29.43 | 30.17 | 36,817 | +0.52(+1.75%) |
Apr 28, 2017 | 30.60 | 30.87 | 29.56 | 29.65 | 61,144 | -0.80(-2.64%) |
Apr 27, 2017 | 30.82 | 31.20 | 30.36 | 30.45 | 49,738 | -0.29(-0.95%) |
Apr 26, 2017 | 30.24 | 31.16 | 30.24 | 30.75 | 80,154 | +0.37(+1.21%) |
Apr 25, 2017 | 30.19 | 30.66 | 30.19 | 30.38 | 61,727 | +0.44(+1.48%) |
Apr 24, 2017 | 29.77 | 30.36 | 29.77 | 29.93 | 36,110 | +0.59(+2.02%) |
Apr 21, 2017 | 29.14 | 29.53 | 28.99 | 29.34 | 51,868 | +0.03(+0.09%) |
Apr 20, 2017 | 28.58 | 29.32 | 28.48 | 29.32 | 46,647 | +0.91(+3.21%) |
Apr 19, 2017 | 28.44 | 28.61 | 28.26 | 28.40 | 48,122 | +0.02(+0.06%) |
Apr 18, 2017 | 27.97 | 28.47 | 27.92 | 28.39 | 44,000 | +0.09(+0.32%) |
Apr 17, 2017 | 27.77 | 28.31 | 27.63 | 28.30 | 32,641 | +0.66(+2.39%) |
Apr 13, 2017 | 28.18 | 28.31 | 27.44 | 27.64 | 45,806 | -0.68(-2.39%) |
Apr 12, 2017 | 28.66 | 28.66 | 28.17 | 28.31 | 36,267 | -0.49(-1.71%) |
Apr 11, 2017 | 28.29 | 28.87 | 28.15 | 28.81 | 42,082 | +0.27(+0.94%) |
Apr 10, 2017 | 28.80 | 29.31 | 28.25 | 28.54 | 41,261 | -0.28(-0.96%) |
Apr 07, 2017 | 28.86 | 29.07 | 28.61 | 28.81 | 135,649 | -0.21(-0.72%) |
Apr 06, 2017 | 28.76 | 29.09 | 28.63 | 29.02 | 52,969 | +0.30(+1.05%) |
Apr 05, 2017 | 29.34 | 29.47 | 28.71 | 28.72 | 64,389 | -0.33(-1.15%) |
Apr 04, 2017 | 29.21 | 29.40 | 28.91 | 29.06 | 44,568 | -0.26(-0.88%) |
Apr 03, 2017 | 29.74 | 29.91 | 29.11 | 29.32 | 48,505 | -0.39(-1.32%) |
Mar 31, 2017 | 29.83 | 29.88 | 29.55 | 29.71 | 104,361 | -0.02(-0.06%) |
Mar 30, 2017 | 28.60 | 29.83 | 28.60 | 29.73 | 73,084 | +0.98(+3.40%) |
Mar 29, 2017 | 28.57 | 28.77 | 28.44 | 28.75 | 43,320 | +0.03(+0.12%) |
Mar 28, 2017 | 28.10 | 28.70 | 28.01 | 28.71 | 44,193 | +0.37(+1.30%) |
Mar 27, 2017 | 27.70 | 28.40 | 27.59 | 28.35 | 36,494 | +0.07(+0.24%) |
Mar 24, 2017 | 28.18 | 28.58 | 28.09 | 28.28 | 32,156 | -0.05(-0.18%) |
Mar 23, 2017 | 27.83 | 28.73 | 27.40 | 28.33 | 71,661 | +0.48(+1.71%) |
Mar 22, 2017 | 27.89 | 28.14 | 27.39 | 27.85 | 69,252 | -0.18(-0.63%) |
Mar 21, 2017 | 29.99 | 29.99 | 28.01 | 28.03 | 73,737 | -1.70(-5.71%) |
Mar 20, 2017 | 30.42 | 30.42 | 29.69 | 29.73 | 34,797 | -0.71(-2.34%) |
Mar 17, 2017 | 30.18 | 30.61 | 29.88 | 30.44 | 114,398 | +0.12(+0.39%) |
Mar 16, 2017 | 30.20 | 30.35 | 29.86 | 30.32 | 46,569 | +0.25(+0.83%) |
Mar 15, 2017 | 29.56 | 30.20 | 29.56 | 30.07 | 89,164 | +0.29(+0.98%) |
Mar 14, 2017 | 29.53 | 29.86 | 29.16 | 29.78 | 42,986 | +0.20(+0.68%) |
Mar 13, 2017 | 29.44 | 29.86 | 29.33 | 29.58 | 36,077 | -0.04(-0.14%) |
Mar 10, 2017 | 30.07 | 30.07 | 29.33 | 29.62 | 55,274 | -0.09(-0.31%) |
Mar 09, 2017 | 29.83 | 30.23 | 29.66 | 29.71 | 42,621 | -0.24(-0.81%) |
Mar 08, 2017 | 30.39 | 30.61 | 29.94 | 29.95 | 100,744 | -0.27(-0.91%) |
Mar 07, 2017 | 30.41 | 30.48 | 30.16 | 30.23 | 40,266 | -0.19(-0.63%) |
Mar 06, 2017 | 30.18 | 30.52 | 30.05 | 30.42 | 38,813 | -0.01(-0.03%) |
Mar 03, 2017 | 30.29 | 30.55 | 30.14 | 30.43 | 43,793 | +0.17(+0.55%) |
Mar 02, 2017 | 31.09 | 31.09 | 30.21 | 30.26 | 38,348 | -0.83(-2.68%) |