Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.69 | 29.69 | 29.00 | 29.43 | 77,126 | -0.22(-0.74%) |
May 30, 2017 | 29.26 | 29.81 | 29.26 | 29.65 | 64,675 | +0.06(+0.20%) |
May 26, 2017 | 29.60 | 29.92 | 29.37 | 29.59 | 26,922 | -0.04(-0.14%) |
May 25, 2017 | 29.75 | 29.82 | 29.40 | 29.63 | 35,602 | -0.03(-0.09%) |
May 24, 2017 | 29.93 | 30.11 | 29.41 | 29.66 | 47,002 | -0.15(-0.51%) |
May 23, 2017 | 29.62 | 29.84 | 29.34 | 29.81 | 124,937 | +0.23(+0.77%) |
May 22, 2017 | 29.46 | 29.70 | 28.71 | 29.58 | 86,276 | +0.19(+0.63%) |
May 19, 2017 | 29.55 | 29.74 | 29.17 | 29.39 | 127,277 | -0.17(-0.57%) |
May 18, 2017 | 29.26 | 29.87 | 29.18 | 29.56 | 171,836 | +0.30(+1.01%) |
May 17, 2017 | 29.43 | 29.76 | 29.12 | 29.27 | 77,942 | -0.89(-2.94%) |
May 16, 2017 | 30.26 | 30.41 | 30.03 | 30.15 | 63,886 | -0.02(-0.06%) |
May 15, 2017 | 30.14 | 30.45 | 29.95 | 30.17 | 51,019 | +0.24(+0.79%) |
May 12, 2017 | 29.74 | 30.08 | 29.65 | 29.93 | 48,741 | +0.02(+0.06%) |
May 11, 2017 | 30.14 | 30.27 | 29.46 | 29.92 | 47,122 | -0.35(-1.17%) |
May 10, 2017 | 30.22 | 30.40 | 30.10 | 30.27 | 44,126 | -0.07(-0.22%) |
May 09, 2017 | 30.30 | 30.44 | 29.89 | 30.34 | 94,643 | +0.11(+0.36%) |
May 08, 2017 | 30.27 | 30.33 | 29.94 | 30.23 | 46,889 | -0.05(-0.17%) |
May 05, 2017 | 30.49 | 30.49 | 29.66 | 30.28 | 59,914 | -0.08(-0.25%) |
May 04, 2017 | 30.22 | 30.44 | 29.81 | 30.36 | 40,604 | +0.30(+1.01%) |
May 03, 2017 | 29.88 | 30.12 | 29.71 | 30.05 | 52,059 | +0.08(+0.28%) |
May 02, 2017 | 30.57 | 30.67 | 29.82 | 29.97 | 53,129 | -0.47(-1.55%) |
May 01, 2017 | 30.03 | 30.63 | 29.70 | 30.44 | 36,490 | +0.52(+1.75%) |
Apr 28, 2017 | 30.87 | 31.15 | 29.82 | 29.92 | 60,600 | -0.81(-2.64%) |
Apr 27, 2017 | 31.10 | 31.48 | 30.63 | 30.73 | 49,296 | -0.30(-0.95%) |
Apr 26, 2017 | 30.52 | 31.44 | 30.52 | 31.02 | 79,442 | +0.37(+1.21%) |
Apr 25, 2017 | 30.46 | 30.94 | 30.46 | 30.65 | 61,179 | +0.45(+1.48%) |
Apr 24, 2017 | 30.03 | 30.63 | 30.03 | 30.20 | 35,790 | +0.60(+2.02%) |
Apr 21, 2017 | 29.40 | 29.79 | 29.25 | 29.60 | 51,407 | +0.03(+0.09%) |
Apr 20, 2017 | 28.84 | 29.58 | 28.73 | 29.58 | 46,232 | +0.92(+3.21%) |
Apr 19, 2017 | 28.69 | 28.87 | 28.52 | 28.66 | 47,695 | +0.02(+0.06%) |
Apr 18, 2017 | 28.22 | 28.73 | 28.17 | 28.64 | 43,609 | +0.09(+0.33%) |
Apr 17, 2017 | 28.02 | 28.57 | 27.87 | 28.55 | 32,351 | +0.67(+2.39%) |
Apr 13, 2017 | 28.43 | 28.57 | 27.69 | 27.88 | 45,399 | -0.68(-2.39%) |
Apr 12, 2017 | 28.92 | 28.92 | 28.42 | 28.57 | 35,945 | -0.50(-1.71%) |
Apr 11, 2017 | 28.54 | 29.13 | 28.41 | 29.06 | 41,708 | +0.27(+0.94%) |
Apr 10, 2017 | 29.06 | 29.57 | 28.50 | 28.79 | 40,895 | -0.28(-0.96%) |
Apr 07, 2017 | 29.12 | 29.33 | 28.86 | 29.07 | 134,443 | -0.21(-0.72%) |
Apr 06, 2017 | 29.02 | 29.35 | 28.89 | 29.28 | 52,499 | +0.30(+1.05%) |
Apr 05, 2017 | 29.60 | 29.73 | 28.97 | 28.98 | 63,817 | -0.34(-1.15%) |
Apr 04, 2017 | 29.47 | 29.66 | 29.17 | 29.32 | 44,172 | -0.26(-0.88%) |
Apr 03, 2017 | 30.01 | 30.17 | 29.37 | 29.58 | 48,074 | -0.40(-1.32%) |
Mar 31, 2017 | 30.10 | 30.15 | 29.82 | 29.98 | 103,433 | -0.02(-0.06%) |
Mar 30, 2017 | 28.85 | 30.10 | 28.85 | 29.99 | 72,434 | +0.99(+3.40%) |
Mar 29, 2017 | 28.83 | 29.03 | 28.69 | 29.01 | 42,935 | +0.03(+0.12%) |
Mar 28, 2017 | 28.35 | 28.95 | 28.26 | 28.97 | 43,800 | +0.37(+1.30%) |
Mar 27, 2017 | 27.95 | 28.65 | 27.84 | 28.60 | 36,170 | +0.07(+0.24%) |
Mar 24, 2017 | 28.43 | 28.84 | 28.34 | 28.53 | 31,870 | -0.05(-0.18%) |
Mar 23, 2017 | 28.08 | 28.99 | 27.64 | 28.58 | 71,024 | +0.48(+1.71%) |
Mar 22, 2017 | 28.14 | 28.39 | 27.64 | 28.10 | 68,637 | -0.18(-0.63%) |
Mar 21, 2017 | 30.26 | 30.26 | 28.26 | 28.28 | 73,081 | -1.71(-5.71%) |
Mar 20, 2017 | 30.69 | 30.69 | 29.96 | 29.99 | 34,488 | -0.72(-2.34%) |
Mar 17, 2017 | 30.45 | 30.89 | 30.14 | 30.71 | 113,381 | +0.12(+0.39%) |
Mar 16, 2017 | 30.47 | 30.63 | 30.13 | 30.59 | 46,155 | +0.25(+0.83%) |
Mar 15, 2017 | 29.83 | 30.47 | 29.83 | 30.34 | 88,371 | +0.29(+0.98%) |
Mar 14, 2017 | 29.79 | 30.13 | 29.42 | 30.04 | 42,604 | +0.20(+0.68%) |
Mar 13, 2017 | 29.70 | 30.13 | 29.59 | 29.84 | 35,757 | -0.04(-0.14%) |
Mar 10, 2017 | 30.34 | 30.34 | 29.59 | 29.88 | 54,783 | -0.09(-0.31%) |
Mar 09, 2017 | 30.09 | 30.50 | 29.93 | 29.98 | 42,242 | -0.24(-0.81%) |
Mar 08, 2017 | 30.67 | 30.88 | 30.21 | 30.22 | 99,849 | -0.28(-0.91%) |
Mar 07, 2017 | 30.68 | 30.75 | 30.43 | 30.50 | 39,908 | -0.19(-0.63%) |
Mar 06, 2017 | 30.45 | 30.79 | 30.32 | 30.69 | 38,468 | -0.01(-0.03%) |
Mar 03, 2017 | 30.56 | 30.83 | 30.41 | 30.70 | 43,404 | +0.17(+0.55%) |
Mar 02, 2017 | 31.37 | 31.37 | 30.48 | 30.53 | 38,007 | -0.84(-2.68%) |