Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.22 | 30.41 | 29.82 | 30.03 | 206,240 | -0.19(-0.62%) |
May 30, 2017 | 30.39 | 30.51 | 30.12 | 30.22 | 139,508 | -0.37(-1.20%) |
May 26, 2017 | 30.53 | 30.82 | 30.32 | 30.59 | 132,301 | +0.03(+0.10%) |
May 25, 2017 | 31.11 | 31.16 | 30.42 | 30.56 | 119,216 | -0.48(-1.55%) |
May 24, 2017 | 31.25 | 31.59 | 30.84 | 31.04 | 166,672 | -0.26(-0.84%) |
May 23, 2017 | 31.49 | 31.55 | 31.11 | 31.30 | 112,954 | -0.02(-0.07%) |
May 22, 2017 | 30.97 | 31.38 | 30.69 | 31.32 | 207,697 | +0.43(+1.38%) |
May 19, 2017 | 30.89 | 31.23 | 30.58 | 30.89 | 191,052 | -0.10(-0.31%) |
May 18, 2017 | 30.55 | 31.17 | 30.38 | 30.99 | 239,317 | +0.42(+1.37%) |
May 17, 2017 | 31.37 | 31.21 | 30.52 | 30.57 | 248,324 | -0.80(-2.54%) |
May 16, 2017 | 31.34 | 31.62 | 30.95 | 31.37 | 146,669 | +0.08(+0.26%) |
May 15, 2017 | 31.10 | 31.64 | 30.61 | 31.28 | 173,990 | +0.36(+1.16%) |
May 12, 2017 | 31.23 | 31.29 | 30.88 | 30.92 | 144,584 | -0.42(-1.34%) |
May 11, 2017 | 31.34 | 31.46 | 30.80 | 31.34 | 123,422 | -0.14(-0.45%) |
May 10, 2017 | 31.55 | 31.75 | 31.31 | 31.49 | 164,747 | -0.12(-0.38%) |
May 09, 2017 | 31.46 | 31.85 | 31.07 | 31.61 | 253,440 | -0.04(-0.12%) |
May 08, 2017 | 31.37 | 31.74 | 31.08 | 31.64 | 366,121 | +0.17(+0.52%) |
May 05, 2017 | 33.39 | 33.80 | 31.23 | 31.48 | 412,894 | -2.54(-7.46%) |
May 04, 2017 | 34.11 | 34.11 | 33.72 | 34.02 | 136,306 | +0.02(+0.07%) |
May 03, 2017 | 34.53 | 34.53 | 33.79 | 33.99 | 142,056 | -0.48(-1.39%) |
May 02, 2017 | 34.71 | 34.89 | 34.34 | 34.47 | 112,092 | -0.23(-0.67%) |
May 01, 2017 | 34.53 | 34.88 | 34.23 | 34.71 | 194,215 | +0.18(+0.52%) |
Apr 28, 2017 | 34.67 | 34.73 | 34.26 | 34.53 | 162,588 | -0.32(-0.93%) |
Apr 27, 2017 | 34.98 | 35.12 | 34.74 | 34.85 | 101,884 | -0.10(-0.30%) |
Apr 26, 2017 | 34.52 | 35.17 | 34.22 | 34.95 | 196,172 | +0.42(+1.22%) |
Apr 25, 2017 | 34.56 | 34.70 | 34.21 | 34.53 | 164,398 | +0.17(+0.48%) |
Apr 24, 2017 | 34.74 | 34.74 | 34.32 | 34.37 | 153,805 | +0.00(+0.00%) |
Apr 21, 2017 | 33.95 | 34.41 | 33.80 | 34.37 | 150,628 | +0.20(+0.57%) |
Apr 20, 2017 | 33.83 | 34.21 | 33.54 | 34.17 | 165,379 | +0.56(+1.65%) |
Apr 19, 2017 | 33.60 | 33.84 | 33.33 | 33.62 | 143,241 | +0.12(+0.36%) |
Apr 18, 2017 | 33.46 | 33.54 | 33.30 | 33.50 | 131,927 | -0.08(-0.25%) |
Apr 17, 2017 | 33.17 | 33.62 | 33.08 | 33.58 | 152,318 | +0.60(+1.82%) |
Apr 13, 2017 | 33.45 | 33.59 | 32.98 | 32.98 | 108,077 | -0.57(-1.70%) |
Apr 12, 2017 | 33.84 | 33.84 | 33.26 | 33.55 | 103,153 | -0.36(-1.06%) |
Apr 11, 2017 | 33.13 | 33.93 | 33.00 | 33.91 | 173,264 | +0.52(+1.55%) |
Apr 10, 2017 | 33.53 | 33.80 | 33.17 | 33.39 | 121,832 | -0.10(-0.29%) |
Apr 07, 2017 | 33.21 | 33.72 | 33.08 | 33.49 | 110,005 | +0.17(+0.52%) |
Apr 06, 2017 | 32.86 | 33.35 | 32.64 | 33.32 | 118,409 | +0.48(+1.46%) |
Apr 05, 2017 | 33.39 | 33.47 | 32.81 | 32.84 | 177,211 | -0.44(-1.31%) |
Apr 04, 2017 | 33.09 | 33.56 | 33.05 | 33.27 | 180,054 | -0.01(-0.02%) |
Apr 03, 2017 | 33.54 | 33.95 | 33.03 | 33.28 | 161,374 | -0.13(-0.38%) |
Mar 31, 2017 | 33.20 | 33.59 | 33.05 | 33.41 | 200,622 | +0.21(+0.63%) |
Mar 30, 2017 | 32.82 | 33.23 | 32.82 | 33.20 | 145,010 | +0.26(+0.80%) |
Mar 29, 2017 | 32.96 | 33.25 | 32.82 | 32.93 | 166,765 | +0.01(+0.02%) |
Mar 28, 2017 | 32.53 | 32.96 | 32.37 | 32.93 | 105,849 | +0.26(+0.78%) |
Mar 27, 2017 | 31.94 | 32.77 | 31.91 | 32.67 | 183,067 | +0.39(+1.21%) |
Mar 24, 2017 | 32.39 | 32.67 | 32.08 | 32.28 | 208,071 | -0.08(-0.23%) |
Mar 23, 2017 | 32.19 | 33.02 | 31.96 | 32.36 | 165,368 | +0.01(+0.02%) |
Mar 22, 2017 | 32.57 | 32.83 | 31.83 | 32.35 | 204,804 | -0.40(-1.21%) |
Mar 21, 2017 | 33.66 | 33.72 | 32.73 | 32.75 | 157,635 | -0.75(-2.24%) |
Mar 20, 2017 | 33.59 | 33.72 | 33.32 | 33.50 | 146,653 | -0.25(-0.73%) |
Mar 17, 2017 | 32.93 | 33.93 | 32.93 | 33.74 | 597,429 | +0.79(+2.39%) |
Mar 16, 2017 | 32.95 | 33.22 | 32.60 | 32.96 | 118,173 | +0.07(+0.23%) |
Mar 15, 2017 | 32.47 | 33.14 | 32.40 | 32.88 | 243,565 | +0.53(+1.65%) |
Mar 14, 2017 | 32.34 | 32.54 | 32.13 | 32.35 | 127,561 | -0.14(-0.44%) |
Mar 13, 2017 | 32.67 | 32.21 | 32.49 | 95,010 | +0.10(+0.30%) | |
Mar 10, 2017 | 32.13 | 32.58 | 31.88 | 32.39 | 231,655 | +0.27(+0.84%) |
Mar 09, 2017 | 32.69 | 33.08 | 32.07 | 32.12 | 226,740 | -0.75(-2.28%) |
Mar 08, 2017 | 33.18 | 33.18 | 32.84 | 32.87 | 194,208 | -0.22(-0.66%) |
Mar 07, 2017 | 33.43 | 33.68 | 32.96 | 33.09 | 100,166 | -0.32(-0.97%) |
Mar 06, 2017 | 32.90 | 33.58 | 32.76 | 33.41 | 157,912 | +0.32(+0.97%) |
Mar 03, 2017 | 33.02 | 33.23 | 32.75 | 33.09 | 179,536 | +0.20(+0.62%) |
Mar 02, 2017 | 33.31 | 33.40 | 32.83 | 32.89 | 140,820 | -0.59(-1.77%) |