Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.59 | 30.87 | 30.15 | 30.59 | 7,259 | -0.17(-0.55%) |
May 30, 2017 | 30.91 | 30.91 | 30.48 | 30.76 | 21,157 | -0.29(-0.94%) |
May 26, 2017 | 31.20 | 31.55 | 30.44 | 31.06 | 23,320 | +0.40(+1.31%) |
May 25, 2017 | 30.67 | 30.70 | 30.59 | 30.65 | 9,270 | +0.15(+0.48%) |
May 24, 2017 | 30.57 | 30.57 | 30.25 | 30.51 | 14,148 | -0.15(-0.50%) |
May 23, 2017 | 30.76 | 30.76 | 30.57 | 30.66 | 8,141 | -0.21(-0.66%) |
May 22, 2017 | 31.20 | 31.20 | 30.54 | 30.87 | 12,983 | +0.29(+0.93%) |
May 19, 2017 | 30.10 | 30.59 | 30.10 | 30.58 | 6,156 | +0.45(+1.48%) |
May 18, 2017 | 30.28 | 30.37 | 30.13 | 30.13 | 7,140 | -0.02(-0.07%) |
May 17, 2017 | 30.67 | 30.67 | 30.12 | 30.15 | 22,935 | -0.94(-3.02%) |
May 16, 2017 | 31.97 | 31.97 | 30.95 | 31.09 | 21,735 | -0.95(-2.97%) |
May 15, 2017 | 31.57 | 32.23 | 31.57 | 32.04 | 23,951 | +0.45(+1.44%) |
May 12, 2017 | 31.80 | 31.80 | 31.26 | 31.59 | 7,073 | -0.50(-1.55%) |
May 11, 2017 | 31.52 | 32.10 | 31.52 | 32.09 | 7,371 | +1.62(+5.31%) |
May 10, 2017 | 30.57 | 30.57 | 30.18 | 30.47 | 12,185 | -0.08(-0.26%) |
May 09, 2017 | 30.49 | 30.62 | 30.40 | 30.55 | 10,987 | +0.27(+0.89%) |
May 08, 2017 | 30.09 | 30.28 | 30.09 | 30.28 | 10,641 | +0.75(+2.56%) |
May 05, 2017 | 29.44 | 29.52 | 29.34 | 29.52 | 2,386 | +0.42(+1.43%) |
May 04, 2017 | 29.41 | 29.43 | 29.11 | 29.11 | 1,707 | -0.01(-0.03%) |
May 03, 2017 | 29.31 | 29.31 | 28.96 | 29.11 | 9,993 | -0.11(-0.38%) |
May 02, 2017 | 29.09 | 29.28 | 28.94 | 29.22 | 4,291 | +0.09(+0.30%) |
May 01, 2017 | 29.28 | 29.28 | 29.04 | 29.14 | 2,753 | +0.04(+0.15%) |
Apr 28, 2017 | 29.04 | 29.09 | 28.93 | 29.09 | 3,596 | +0.05(+0.18%) |
Apr 27, 2017 | 29.33 | 29.33 | 28.79 | 29.04 | 5,594 | -0.46(-1.56%) |
Apr 26, 2017 | 29.24 | 29.50 | 29.19 | 29.50 | 5,177 | +0.19(+0.65%) |
Apr 25, 2017 | 28.98 | 29.33 | 28.98 | 29.31 | 7,144 | +0.59(+2.04%) |
Apr 24, 2017 | 28.75 | 28.75 | 28.70 | 28.73 | 4,621 | +0.78(+2.80%) |
Apr 21, 2017 | 27.83 | 28.05 | 27.83 | 27.94 | 1,849 | +0.36(+1.32%) |
Apr 20, 2017 | 27.49 | 27.58 | 27.39 | 27.58 | 5,852 | +0.33(+1.22%) |
Apr 19, 2017 | 27.28 | 27.35 | 27.09 | 27.25 | 3,149 | +0.18(+0.65%) |
Apr 18, 2017 | 27.06 | 27.11 | 26.87 | 27.07 | 3,903 | -0.43(-1.57%) |
Apr 17, 2017 | 27.24 | 27.50 | 27.20 | 27.50 | 8,265 | +0.67(+2.51%) |
Apr 13, 2017 | 26.86 | 26.86 | 26.77 | 26.83 | 3,949 | +0.21(+0.80%) |
Apr 12, 2017 | 26.35 | 26.71 | 26.35 | 26.62 | 2,558 | +0.18(+0.66%) |
Apr 11, 2017 | 26.45 | 26.47 | 26.35 | 26.44 | 1,841 | +0.02(+0.08%) |
Apr 10, 2017 | 26.54 | 26.54 | 26.32 | 26.42 | 3,174 | -0.82(-3.01%) |
Apr 07, 2017 | 27.10 | 27.24 | 27.10 | 27.24 | 3,048 | +0.51(+1.89%) |
Apr 06, 2017 | 26.63 | 26.79 | 26.63 | 26.73 | 2,252 | +0.29(+1.08%) |
Apr 05, 2017 | 25.93 | 26.50 | 25.93 | 26.45 | 24,329 | +0.64(+2.50%) |
Apr 04, 2017 | 25.75 | 25.80 | 25.64 | 25.80 | 8,006 | +0.01(+0.05%) |
Apr 03, 2017 | 25.86 | 25.90 | 25.79 | 25.79 | 1,649 | +0.04(+0.16%) |
Mar 31, 2017 | 25.75 | 25.75 | 25.75 | 25.75 | 753 | -0.25(-0.96%) |
Mar 30, 2017 | 25.81 | 26.00 | 25.81 | 26.00 | 2,043 | -0.02(-0.08%) |
Mar 29, 2017 | 25.97 | 26.02 | 25.97 | 26.02 | 1,352 | -0.31(-1.20%) |
Mar 28, 2017 | 26.19 | 26.34 | 26.19 | 26.34 | 3,567 | +0.34(+1.30%) |
Mar 27, 2017 | 25.97 | 26.00 | 25.91 | 26.00 | 2,423 | -0.37(-1.39%) |
Mar 24, 2017 | 26.54 | 26.54 | 26.37 | 26.37 | 1,161 | +0.13(+0.50%) |
Mar 23, 2017 | 26.38 | 26.40 | 26.16 | 26.24 | 1,516 | +0.03(+0.11%) |
Mar 22, 2017 | 26.27 | 26.27 | 26.07 | 26.21 | 5,366 | -0.62(-2.32%) |
Mar 21, 2017 | 26.91 | 27.11 | 26.65 | 26.83 | 4,251 | -0.45(-1.66%) |
Mar 20, 2017 | 27.24 | 27.34 | 27.03 | 27.28 | 5,883 | +0.19(+0.70%) |
Mar 17, 2017 | 27.06 | 27.09 | 26.99 | 27.09 | 3,125 | +0.40(+1.48%) |
Mar 16, 2017 | 26.60 | 26.76 | 26.60 | 26.70 | 11,435 | -0.24(-0.90%) |
Mar 15, 2017 | 26.45 | 28.05 | 26.40 | 26.94 | 27,330 | +0.17(+0.63%) |
Mar 14, 2017 | 26.37 | 26.81 | 26.34 | 26.77 | 9,640 | -0.04(-0.14%) |
Mar 13, 2017 | 26.49 | 26.88 | 26.49 | 26.81 | 12,516 | +0.56(+2.15%) |
Mar 10, 2017 | 25.92 | 26.24 | 25.84 | 26.24 | 4,255 | +0.59(+2.28%) |
Mar 09, 2017 | 25.53 | 25.66 | 25.53 | 25.66 | 3,192 | -0.39(-1.50%) |
Mar 08, 2017 | 26.23 | 26.23 | 25.96 | 26.05 | 2,398 | -0.16(-0.61%) |
Mar 07, 2017 | 25.84 | 26.21 | 25.84 | 26.21 | 4,678 | +0.79(+3.11%) |
Mar 06, 2017 | 25.31 | 25.42 | 25.26 | 25.42 | 2,039 | -0.55(-2.12%) |
Mar 03, 2017 | 25.50 | 25.97 | 25.48 | 25.97 | 4,620 | -0.50(-1.88%) |
Mar 02, 2017 | 25.94 | 26.47 | 25.94 | 26.46 | 4,258 | +0.27(+1.03%) |