Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.51 | 29.63 | 29.20 | 29.54 | 109,378 | +0.14(+0.49%) |
May 30, 2017 | 29.60 | 29.65 | 29.26 | 29.40 | 102,894 | -0.34(-1.15%) |
May 26, 2017 | 29.77 | 29.80 | 29.48 | 29.74 | 78,598 | +0.00(+0.00%) |
May 25, 2017 | 29.68 | 29.74 | 29.45 | 29.74 | 85,360 | +0.17(+0.58%) |
May 24, 2017 | 29.68 | 29.85 | 29.45 | 29.57 | 98,071 | -0.03(-0.10%) |
May 23, 2017 | 29.65 | 29.71 | 29.23 | 29.60 | 146,818 | +0.11(+0.39%) |
May 22, 2017 | 29.74 | 29.95 | 29.45 | 29.48 | 208,050 | -0.14(-0.48%) |
May 19, 2017 | 29.51 | 29.94 | 29.43 | 29.63 | 502,779 | +0.06(+0.19%) |
May 18, 2017 | 29.71 | 29.94 | 29.48 | 29.57 | 295,514 | -0.11(-0.38%) |
May 17, 2017 | 29.68 | 29.94 | 29.61 | 29.68 | 161,385 | -0.37(-1.23%) |
May 16, 2017 | 29.45 | 30.05 | 29.20 | 30.05 | 271,354 | +0.57(+1.93%) |
May 15, 2017 | 29.85 | 30.28 | 29.43 | 29.48 | 244,988 | -0.20(-0.67%) |
May 12, 2017 | 30.02 | 30.25 | 29.24 | 29.68 | 284,188 | -0.46(-1.51%) |
May 11, 2017 | 30.42 | 30.48 | 29.80 | 30.14 | 182,850 | -0.43(-1.40%) |
May 10, 2017 | 31.31 | 31.35 | 30.51 | 30.57 | 210,422 | -0.77(-2.46%) |
May 09, 2017 | 31.94 | 31.96 | 31.22 | 31.34 | 145,680 | -0.60(-1.88%) |
May 08, 2017 | 31.79 | 32.11 | 31.71 | 31.94 | 200,536 | +0.06(+0.18%) |
May 05, 2017 | 32.08 | 32.13 | 31.88 | 31.88 | 224,766 | -0.14(-0.45%) |
May 04, 2017 | 32.48 | 32.62 | 31.88 | 32.02 | 288,809 | -0.34(-1.06%) |
May 03, 2017 | 32.39 | 32.51 | 31.79 | 32.36 | 315,256 | -0.09(-0.26%) |
May 02, 2017 | 33.16 | 33.30 | 32.15 | 32.45 | 199,221 | -0.63(-1.90%) |
May 01, 2017 | 32.90 | 33.12 | 32.62 | 33.08 | 426,718 | +0.26(+0.78%) |
Apr 28, 2017 | 33.33 | 33.65 | 32.76 | 32.82 | 318,475 | -0.43(-1.29%) |
Apr 27, 2017 | 36.50 | 37.15 | 33.00 | 33.25 | 931,577 | -4.53(-12.00%) |
Apr 26, 2017 | 37.75 | 38.35 | 37.52 | 37.78 | 153,194 | +0.11(+0.30%) |
Apr 25, 2017 | 37.58 | 37.84 | 37.52 | 37.67 | 111,181 | +0.40(+1.07%) |
Apr 24, 2017 | 37.58 | 37.89 | 37.24 | 37.27 | 114,456 | +0.17(+0.46%) |
Apr 21, 2017 | 37.15 | 37.52 | 36.98 | 37.10 | 143,665 | +0.00(+0.00%) |
Apr 20, 2017 | 36.84 | 37.24 | 36.67 | 37.10 | 96,688 | +0.34(+0.93%) |
Apr 19, 2017 | 36.58 | 37.12 | 36.38 | 36.75 | 116,033 | +0.14(+0.39%) |
Apr 18, 2017 | 36.78 | 36.78 | 36.24 | 36.61 | 84,131 | -0.29(-0.77%) |
Apr 17, 2017 | 36.44 | 36.98 | 36.36 | 36.90 | 88,239 | +0.57(+1.57%) |
Apr 13, 2017 | 36.44 | 36.55 | 36.16 | 36.33 | 161,195 | -0.14(-0.39%) |
Apr 12, 2017 | 36.70 | 36.70 | 36.18 | 36.47 | 162,312 | -0.17(-0.47%) |
Apr 11, 2017 | 35.76 | 36.70 | 35.10 | 36.64 | 146,953 | +0.86(+2.39%) |
Apr 10, 2017 | 34.82 | 35.93 | 34.82 | 35.78 | 173,188 | +0.86(+2.45%) |
Apr 07, 2017 | 34.44 | 35.01 | 34.33 | 34.93 | 207,375 | +0.40(+1.16%) |
Apr 06, 2017 | 34.87 | 34.93 | 34.25 | 34.53 | 247,860 | -0.43(-1.22%) |
Apr 05, 2017 | 36.10 | 36.55 | 34.90 | 34.96 | 143,372 | -1.05(-2.93%) |
Apr 04, 2017 | 35.81 | 36.27 | 35.72 | 36.01 | 131,089 | +0.06(+0.16%) |
Apr 03, 2017 | 37.01 | 37.04 | 35.87 | 35.96 | 128,448 | -1.05(-2.85%) |
Mar 31, 2017 | 36.84 | 37.21 | 36.67 | 37.01 | 167,734 | +0.14(+0.39%) |
Mar 30, 2017 | 36.30 | 36.93 | 35.98 | 36.87 | 154,206 | +0.57(+1.57%) |
Mar 29, 2017 | 36.27 | 36.36 | 35.98 | 36.30 | 136,320 | -0.03(-0.08%) |
Mar 28, 2017 | 36.24 | 36.45 | 35.59 | 36.33 | 148,042 | +0.03(+0.08%) |
Mar 27, 2017 | 35.93 | 36.53 | 35.84 | 36.30 | 78,989 | -0.06(-0.16%) |
Mar 24, 2017 | 36.38 | 36.75 | 36.18 | 36.36 | 136,220 | +0.00(+0.00%) |
Mar 23, 2017 | 35.73 | 36.50 | 35.59 | 36.36 | 126,722 | +0.60(+1.67%) |
Mar 22, 2017 | 36.30 | 36.81 | 35.64 | 35.76 | 167,634 | -0.54(-1.49%) |
Mar 21, 2017 | 37.95 | 37.95 | 36.27 | 36.30 | 158,924 | -1.54(-4.07%) |
Mar 20, 2017 | 37.92 | 38.12 | 37.55 | 37.84 | 130,431 | -0.06(-0.15%) |
Mar 17, 2017 | 37.18 | 38.07 | 37.07 | 37.89 | 373,344 | +0.71(+1.92%) |
Mar 16, 2017 | 37.67 | 37.89 | 37.15 | 37.18 | 124,152 | -0.48(-1.29%) |
Mar 15, 2017 | 36.87 | 37.72 | 36.87 | 37.67 | 94,396 | +0.86(+2.32%) |
Mar 14, 2017 | 36.61 | 36.98 | 36.45 | 36.81 | 53,772 | +0.17(+0.47%) |
Mar 13, 2017 | 36.61 | 37.04 | 36.58 | 36.64 | 82,554 | +0.06(+0.16%) |
Mar 10, 2017 | 36.64 | 36.70 | 36.33 | 36.58 | 99,246 | +0.17(+0.47%) |
Mar 09, 2017 | 36.33 | 36.64 | 36.27 | 36.41 | 81,130 | +0.23(+0.63%) |
Mar 08, 2017 | 36.81 | 36.87 | 36.13 | 36.18 | 80,106 | -0.40(-1.09%) |
Mar 07, 2017 | 36.53 | 36.95 | 36.30 | 36.58 | 71,811 | +0.03(+0.08%) |
Mar 06, 2017 | 36.92 | 36.92 | 36.47 | 36.55 | 73,697 | -0.45(-1.23%) |
Mar 03, 2017 | 37.09 | 37.78 | 36.67 | 37.01 | 83,081 | +0.00(+0.00%) |
Mar 02, 2017 | 37.27 | 37.27 | 36.78 | 37.01 | 61,123 | -0.11(-0.31%) |