Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.03 | 32.04 | 30.82 | 31.67 | 263,645 | -0.39(-1.22%) |
May 30, 2017 | 31.55 | 32.16 | 31.33 | 32.06 | 165,342 | +0.36(+1.12%) |
May 26, 2017 | 32.00 | 32.00 | 31.33 | 31.70 | 221,806 | -0.09(-0.27%) |
May 25, 2017 | 31.91 | 32.38 | 31.63 | 31.79 | 210,016 | +0.05(+0.16%) |
May 24, 2017 | 32.10 | 32.68 | 31.70 | 31.74 | 288,816 | -0.38(-1.19%) |
May 23, 2017 | 31.30 | 32.36 | 31.04 | 32.12 | 248,304 | +0.93(+2.98%) |
May 22, 2017 | 31.33 | 31.55 | 30.85 | 31.19 | 290,527 | +0.16(+0.50%) |
May 19, 2017 | 30.84 | 31.52 | 30.64 | 31.04 | 307,949 | +0.48(+1.56%) |
May 18, 2017 | 30.61 | 30.94 | 30.35 | 30.56 | 291,810 | -0.39(-1.26%) |
May 17, 2017 | 31.94 | 31.70 | 30.71 | 30.95 | 354,221 | -0.99(-3.10%) |
May 16, 2017 | 32.00 | 32.13 | 31.46 | 31.94 | 246,654 | +0.36(+1.13%) |
May 15, 2017 | 31.86 | 31.86 | 31.01 | 31.58 | 275,882 | +0.81(+2.62%) |
May 12, 2017 | 30.64 | 31.20 | 30.50 | 30.77 | 206,823 | -0.36(-1.14%) |
May 11, 2017 | 31.90 | 31.90 | 31.08 | 31.13 | 233,413 | -0.71(-2.24%) |
May 10, 2017 | 32.39 | 32.39 | 31.66 | 31.84 | 270,361 | +0.11(+0.36%) |
May 09, 2017 | 32.10 | 32.50 | 31.52 | 31.73 | 261,242 | -0.30(-0.95%) |
May 08, 2017 | 32.01 | 32.43 | 31.66 | 32.03 | 217,679 | -0.30(-0.94%) |
May 05, 2017 | 32.46 | 32.82 | 31.99 | 32.34 | 317,619 | +0.06(+0.19%) |
May 04, 2017 | 32.50 | 32.50 | 31.66 | 32.28 | 395,552 | -0.34(-1.04%) |
May 03, 2017 | 33.73 | 34.07 | 32.33 | 32.62 | 398,871 | -1.57(-4.60%) |
May 02, 2017 | 34.80 | 35.35 | 34.01 | 34.19 | 329,157 | -0.87(-2.48%) |
May 01, 2017 | 35.60 | 35.65 | 34.59 | 35.06 | 284,542 | -0.20(-0.57%) |
Apr 28, 2017 | 34.74 | 35.52 | 34.73 | 35.26 | 564,101 | +0.67(+1.93%) |
Apr 27, 2017 | 34.86 | 35.88 | 33.77 | 34.59 | 669,249 | +0.11(+0.33%) |
Apr 26, 2017 | 33.40 | 34.50 | 32.69 | 34.47 | 715,027 | +0.65(+1.92%) |
Apr 25, 2017 | 32.82 | 34.21 | 32.68 | 33.83 | 655,825 | +1.62(+5.02%) |
Apr 24, 2017 | 32.43 | 32.57 | 31.89 | 32.21 | 209,225 | +0.60(+1.89%) |
Apr 21, 2017 | 31.64 | 31.98 | 31.25 | 31.61 | 235,524 | +0.03(+0.08%) |
Apr 20, 2017 | 30.82 | 31.82 | 30.82 | 31.59 | 339,827 | +1.38(+4.58%) |
Apr 19, 2017 | 30.53 | 30.88 | 30.07 | 30.20 | 288,182 | -0.01(-0.03%) |
Apr 18, 2017 | 29.88 | 30.57 | 29.60 | 30.21 | 226,077 | +0.01(+0.03%) |
Apr 17, 2017 | 30.27 | 30.58 | 29.66 | 30.20 | 407,087 | +0.24(+0.81%) |
Apr 13, 2017 | 30.95 | 31.30 | 29.90 | 29.96 | 296,572 | -1.02(-3.29%) |
Apr 12, 2017 | 31.92 | 32.02 | 30.80 | 30.98 | 274,788 | -1.49(-4.58%) |
Apr 11, 2017 | 31.69 | 32.69 | 31.15 | 32.47 | 298,552 | +0.80(+2.51%) |
Apr 10, 2017 | 31.92 | 32.10 | 31.15 | 31.67 | 168,245 | -0.20(-0.62%) |
Apr 07, 2017 | 31.17 | 32.24 | 31.17 | 31.87 | 201,410 | +0.35(+1.12%) |
Apr 06, 2017 | 31.51 | 31.95 | 31.17 | 31.52 | 203,558 | +0.14(+0.44%) |
Apr 05, 2017 | 33.06 | 33.24 | 31.35 | 31.38 | 382,940 | -1.24(-3.79%) |
Apr 04, 2017 | 31.92 | 32.66 | 31.77 | 32.62 | 310,995 | +0.66(+2.06%) |
Apr 03, 2017 | 32.59 | 32.73 | 31.38 | 31.96 | 308,111 | -0.29(-0.88%) |
Mar 31, 2017 | 31.89 | 32.57 | 31.55 | 32.24 | 479,843 | +0.42(+1.33%) |
Mar 30, 2017 | 31.74 | 32.04 | 31.51 | 31.82 | 272,445 | +0.07(+0.22%) |
Mar 29, 2017 | 31.73 | 32.05 | 31.60 | 31.75 | 281,392 | +0.00(+0.00%) |
Mar 28, 2017 | 31.16 | 31.88 | 30.90 | 31.75 | 210,199 | +0.49(+1.58%) |
Mar 27, 2017 | 30.38 | 31.39 | 29.91 | 31.26 | 230,902 | +0.02(+0.06%) |
Mar 24, 2017 | 31.80 | 31.95 | 31.15 | 31.24 | 183,569 | -0.41(-1.28%) |
Mar 23, 2017 | 31.89 | 32.08 | 31.43 | 31.65 | 240,595 | -0.21(-0.65%) |
Mar 22, 2017 | 31.82 | 32.10 | 31.39 | 31.86 | 258,909 | +0.07(+0.22%) |
Mar 21, 2017 | 33.01 | 33.23 | 31.73 | 31.79 | 550,125 | -0.81(-2.49%) |
Mar 20, 2017 | 32.91 | 32.91 | 32.24 | 32.60 | 511,412 | -0.48(-1.46%) |
Mar 17, 2017 | 33.21 | 33.71 | 32.86 | 33.08 | 1,570,250 | -0.07(-0.21%) |
Mar 16, 2017 | 32.37 | 33.82 | 32.37 | 33.15 | 768,396 | +1.56(+4.92%) |
Mar 15, 2017 | 30.50 | 31.64 | 30.39 | 31.60 | 494,406 | +1.09(+3.57%) |
Mar 14, 2017 | 30.26 | 30.60 | 29.82 | 30.51 | 232,053 | -0.03(-0.08%) |
Mar 13, 2017 | 30.79 | 31.06 | 30.32 | 30.53 | 311,222 | -0.06(-0.20%) |
Mar 10, 2017 | 30.90 | 31.09 | 30.07 | 30.59 | 377,569 | +0.02(+0.06%) |
Mar 09, 2017 | 31.28 | 31.71 | 30.52 | 30.58 | 330,055 | -0.87(-2.78%) |
Mar 08, 2017 | 31.92 | 32.06 | 31.36 | 31.45 | 354,823 | -0.28(-0.87%) |
Mar 07, 2017 | 32.75 | 33.00 | 31.64 | 31.73 | 280,998 | -1.04(-3.17%) |
Mar 06, 2017 | 32.47 | 33.02 | 32.33 | 32.76 | 325,151 | -0.59(-1.76%) |
Mar 03, 2017 | 33.94 | 34.33 | 33.03 | 33.35 | 331,534 | -0.56(-1.66%) |
Mar 02, 2017 | 35.99 | 36.06 | 33.84 | 33.91 | 403,379 | -2.39(-6.60%) |