Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.77 | 29.68 | 28.15 | 29.36 | 116,070 | +0.61(+2.12%) |
May 30, 2017 | 29.62 | 29.78 | 28.65 | 28.75 | 137,031 | -0.93(-3.13%) |
May 26, 2017 | 29.04 | 29.70 | 28.73 | 29.68 | 94,323 | +0.51(+1.75%) |
May 25, 2017 | 29.44 | 29.69 | 29.03 | 29.17 | 185,143 | -0.11(-0.38%) |
May 24, 2017 | 28.53 | 29.47 | 28.29 | 29.28 | 212,164 | +0.71(+2.49%) |
May 23, 2017 | 28.25 | 28.78 | 27.95 | 28.57 | 119,534 | +0.34(+1.20%) |
May 22, 2017 | 28.51 | 28.54 | 27.83 | 28.23 | 89,695 | -0.11(-0.39%) |
May 19, 2017 | 28.37 | 28.73 | 28.31 | 28.34 | 115,084 | +0.12(+0.44%) |
May 18, 2017 | 27.92 | 28.41 | 27.89 | 28.21 | 110,401 | +0.12(+0.44%) |
May 17, 2017 | 28.65 | 28.86 | 28.07 | 28.09 | 118,912 | -1.11(-3.80%) |
May 16, 2017 | 29.94 | 29.96 | 28.84 | 29.20 | 183,369 | -0.78(-2.60%) |
May 15, 2017 | 30.96 | 31.00 | 29.79 | 29.98 | 224,886 | -0.95(-3.07%) |
May 12, 2017 | 31.39 | 31.47 | 30.48 | 30.93 | 161,727 | -0.57(-1.81%) |
May 11, 2017 | 31.56 | 31.73 | 30.82 | 31.50 | 201,039 | -0.23(-0.72%) |
May 10, 2017 | 33.00 | 33.16 | 31.65 | 31.73 | 213,169 | -1.44(-4.34%) |
May 09, 2017 | 34.10 | 35.13 | 32.91 | 33.17 | 282,090 | -1.02(-2.98%) |
May 08, 2017 | 35.00 | 35.40 | 33.74 | 34.19 | 193,836 | -1.01(-2.87%) |
May 05, 2017 | 34.98 | 35.61 | 33.88 | 35.20 | 226,590 | +1.70(+5.07%) |
May 04, 2017 | 37.80 | 37.80 | 33.30 | 33.50 | 403,105 | -7.92(-19.12%) |
May 03, 2017 | 42.05 | 42.06 | 40.81 | 41.42 | 91,549 | -0.61(-1.45%) |
May 02, 2017 | 42.59 | 42.88 | 41.75 | 42.03 | 62,874 | -0.40(-0.94%) |
May 01, 2017 | 42.43 | 42.63 | 41.67 | 42.43 | 69,932 | +0.17(+0.40%) |
Apr 28, 2017 | 43.00 | 43.00 | 42.21 | 42.26 | 56,356 | -0.76(-1.77%) |
Apr 27, 2017 | 43.34 | 43.49 | 42.33 | 43.02 | 60,421 | -0.22(-0.51%) |
Apr 26, 2017 | 42.53 | 43.37 | 42.53 | 43.24 | 80,308 | +0.60(+1.41%) |
Apr 25, 2017 | 42.42 | 43.04 | 41.69 | 42.64 | 70,140 | +0.50(+1.19%) |
Apr 24, 2017 | 42.00 | 42.35 | 41.60 | 42.14 | 54,941 | +0.97(+2.36%) |
Apr 21, 2017 | 40.85 | 41.52 | 40.45 | 41.17 | 170,863 | +0.37(+0.91%) |
Apr 20, 2017 | 41.06 | 41.44 | 40.03 | 40.80 | 99,703 | -0.03(-0.07%) |
Apr 19, 2017 | 41.21 | 41.67 | 40.59 | 40.83 | 75,993 | -0.23(-0.56%) |
Apr 18, 2017 | 40.41 | 41.16 | 39.93 | 41.06 | 73,573 | +0.29(+0.71%) |
Apr 17, 2017 | 40.44 | 41.18 | 40.28 | 40.77 | 87,963 | +0.50(+1.24%) |
Apr 13, 2017 | 40.33 | 40.96 | 40.11 | 40.27 | 123,611 | -0.21(-0.52%) |
Apr 12, 2017 | 41.62 | 41.62 | 40.41 | 40.48 | 98,557 | -1.25(-3.00%) |
Apr 11, 2017 | 40.80 | 41.77 | 40.80 | 41.73 | 68,459 | +0.98(+2.40%) |
Apr 10, 2017 | 40.88 | 41.52 | 40.45 | 40.75 | 67,416 | -0.03(-0.07%) |
Apr 07, 2017 | 40.69 | 41.06 | 39.99 | 40.78 | 51,999 | -0.03(-0.07%) |
Apr 06, 2017 | 40.32 | 40.91 | 40.08 | 40.81 | 87,306 | +0.66(+1.64%) |
Apr 05, 2017 | 41.27 | 41.79 | 40.10 | 40.15 | 81,745 | -0.83(-2.03%) |
Apr 04, 2017 | 40.25 | 41.32 | 40.25 | 40.98 | 96,426 | +0.75(+1.86%) |
Apr 03, 2017 | 41.25 | 42.41 | 39.86 | 40.23 | 76,360 | -0.77(-1.88%) |
Mar 31, 2017 | 40.86 | 41.59 | 40.82 | 41.00 | 101,124 | +0.14(+0.34%) |
Mar 30, 2017 | 40.71 | 41.34 | 40.48 | 40.86 | 166,387 | +0.29(+0.71%) |
Mar 29, 2017 | 40.04 | 40.84 | 39.96 | 40.57 | 79,989 | +0.35(+0.87%) |
Mar 28, 2017 | 39.92 | 40.41 | 39.18 | 40.22 | 100,993 | +0.56(+1.41%) |
Mar 27, 2017 | 38.54 | 39.84 | 37.88 | 39.66 | 99,044 | +0.96(+2.48%) |
Mar 24, 2017 | 39.61 | 39.61 | 38.25 | 38.70 | 90,299 | -0.82(-2.07%) |
Mar 23, 2017 | 39.22 | 39.80 | 39.22 | 39.52 | 65,262 | +0.27(+0.69%) |
Mar 22, 2017 | 39.61 | 39.80 | 38.80 | 39.25 | 51,464 | -0.45(-1.13%) |
Mar 21, 2017 | 40.63 | 40.63 | 39.17 | 39.70 | 80,278 | -0.88(-2.17%) |
Mar 20, 2017 | 40.73 | 40.74 | 38.91 | 40.58 | 49,076 | -0.10(-0.25%) |
Mar 17, 2017 | 40.90 | 42.25 | 40.38 | 40.68 | 172,201 | -0.19(-0.46%) |
Mar 16, 2017 | 41.42 | 41.60 | 39.16 | 40.87 | 76,925 | -0.37(-0.90%) |
Mar 15, 2017 | 40.77 | 41.38 | 40.40 | 41.24 | 72,842 | +0.80(+1.98%) |
Mar 14, 2017 | 40.75 | 40.94 | 38.56 | 40.44 | 205,259 | -1.07(-2.58%) |
Mar 13, 2017 | 42.08 | 43.00 | 41.44 | 41.51 | 144,022 | -0.43(-1.03%) |
Mar 10, 2017 | 41.15 | 43.77 | 40.42 | 41.94 | 261,275 | +4.85(+13.08%) |
Mar 09, 2017 | 37.59 | 37.88 | 36.93 | 37.09 | 53,589 | -0.60(-1.59%) |
Mar 08, 2017 | 37.90 | 38.33 | 37.61 | 37.69 | 56,486 | -0.37(-0.97%) |
Mar 07, 2017 | 37.79 | 38.31 | 37.79 | 38.06 | 65,046 | +0.17(+0.45%) |
Mar 06, 2017 | 38.55 | 38.55 | 37.55 | 37.89 | 71,632 | -0.98(-2.52%) |
Mar 03, 2017 | 38.51 | 38.94 | 37.78 | 38.87 | 50,032 | +0.18(+0.47%) |
Mar 02, 2017 | 39.42 | 39.45 | 38.64 | 38.69 | 39,976 | -0.74(-1.88%) |