Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.63 | 30.63 | 29.49 | 30.19 | 69,540 | -0.38(-1.24%) |
May 30, 2017 | 30.14 | 30.68 | 29.97 | 30.57 | 52,695 | +0.19(+0.64%) |
May 26, 2017 | 30.17 | 30.62 | 29.84 | 30.38 | 78,966 | +0.07(+0.22%) |
May 25, 2017 | 31.08 | 31.33 | 30.17 | 30.31 | 60,203 | -0.60(-1.93%) |
May 24, 2017 | 31.56 | 32.10 | 30.54 | 30.91 | 86,716 | -0.63(-1.99%) |
May 23, 2017 | 31.14 | 31.82 | 30.60 | 31.54 | 92,825 | +0.46(+1.48%) |
May 22, 2017 | 30.85 | 31.10 | 30.21 | 31.08 | 56,847 | +0.63(+2.06%) |
May 19, 2017 | 30.88 | 31.09 | 30.31 | 30.45 | 107,132 | +0.05(+0.17%) |
May 18, 2017 | 30.80 | 31.00 | 30.20 | 30.40 | 115,687 | -0.68(-2.19%) |
May 17, 2017 | 31.67 | 31.81 | 30.79 | 31.08 | 127,746 | -1.31(-4.04%) |
May 16, 2017 | 33.49 | 33.68 | 32.27 | 32.38 | 126,892 | -1.02(-3.06%) |
May 15, 2017 | 32.02 | 35.64 | 31.15 | 33.41 | 407,523 | +3.50(+11.69%) |
May 12, 2017 | 30.39 | 30.51 | 29.35 | 29.91 | 132,799 | -0.45(-1.49%) |
May 11, 2017 | 31.02 | 31.23 | 29.99 | 30.36 | 120,767 | -0.75(-2.40%) |
May 10, 2017 | 31.62 | 31.72 | 30.56 | 31.11 | 190,803 | -0.51(-1.62%) |
May 09, 2017 | 32.85 | 32.85 | 31.44 | 31.62 | 107,080 | -1.17(-3.58%) |
May 08, 2017 | 32.94 | 33.56 | 32.62 | 32.79 | 163,706 | -0.43(-1.29%) |
May 05, 2017 | 32.58 | 33.91 | 32.50 | 33.22 | 195,623 | -0.37(-1.10%) |
May 04, 2017 | 33.31 | 33.90 | 32.86 | 33.59 | 81,524 | +0.15(+0.45%) |
May 03, 2017 | 34.55 | 34.55 | 33.10 | 33.44 | 90,649 | -1.53(-4.36%) |
May 02, 2017 | 35.36 | 35.83 | 34.73 | 34.97 | 68,296 | -0.31(-0.88%) |
May 01, 2017 | 35.63 | 35.68 | 34.73 | 35.28 | 59,627 | -0.18(-0.50%) |
Apr 28, 2017 | 35.56 | 36.01 | 35.23 | 35.45 | 70,197 | +0.10(+0.28%) |
Apr 27, 2017 | 36.02 | 36.11 | 34.90 | 35.35 | 82,985 | -0.67(-1.86%) |
Apr 26, 2017 | 34.47 | 36.08 | 34.35 | 36.02 | 153,880 | +1.26(+3.62%) |
Apr 25, 2017 | 33.88 | 34.95 | 33.88 | 34.76 | 99,686 | +1.28(+3.83%) |
Apr 24, 2017 | 33.06 | 33.94 | 32.40 | 33.48 | 89,534 | +1.27(+3.93%) |
Apr 21, 2017 | 31.34 | 32.44 | 30.90 | 32.22 | 233,798 | +0.83(+2.63%) |
Apr 20, 2017 | 31.29 | 31.82 | 31.23 | 31.39 | 123,088 | +0.37(+1.20%) |
Apr 19, 2017 | 30.93 | 31.97 | 30.81 | 31.02 | 232,223 | +0.00(+0.00%) |
Apr 18, 2017 | 30.74 | 31.29 | 30.74 | 31.02 | 146,771 | -0.06(-0.19%) |
Apr 17, 2017 | 31.16 | 31.94 | 30.54 | 31.08 | 106,682 | +0.06(+0.19%) |
Apr 13, 2017 | 31.44 | 31.48 | 30.97 | 31.02 | 87,665 | -0.50(-1.60%) |
Apr 12, 2017 | 32.27 | 32.27 | 31.44 | 31.52 | 108,631 | -0.96(-2.97%) |
Apr 11, 2017 | 31.24 | 32.70 | 30.97 | 32.48 | 94,142 | +1.27(+4.05%) |
Apr 10, 2017 | 31.67 | 31.95 | 31.08 | 31.22 | 67,567 | -0.49(-1.53%) |
Apr 07, 2017 | 31.18 | 32.15 | 31.02 | 31.70 | 58,807 | +0.39(+1.23%) |
Apr 06, 2017 | 31.11 | 31.57 | 30.97 | 31.32 | 57,673 | +0.25(+0.81%) |
Apr 05, 2017 | 31.84 | 32.72 | 30.97 | 31.07 | 170,413 | -0.48(-1.51%) |
Apr 04, 2017 | 31.23 | 31.80 | 31.18 | 31.54 | 93,583 | +0.30(+0.97%) |
Apr 03, 2017 | 32.02 | 32.63 | 30.76 | 31.24 | 107,488 | -0.71(-2.23%) |
Mar 31, 2017 | 31.56 | 32.72 | 31.23 | 31.96 | 166,617 | +0.60(+1.90%) |
Mar 30, 2017 | 31.06 | 31.92 | 30.73 | 31.36 | 79,273 | +0.39(+1.24%) |
Mar 29, 2017 | 30.82 | 31.41 | 30.49 | 30.97 | 74,264 | -0.02(-0.05%) |
Mar 28, 2017 | 30.00 | 31.32 | 29.06 | 30.99 | 100,045 | +0.80(+2.64%) |
Mar 27, 2017 | 29.52 | 30.41 | 29.29 | 30.20 | 52,493 | +0.01(+0.03%) |
Mar 24, 2017 | 30.14 | 30.75 | 29.97 | 30.19 | 112,104 | +0.19(+0.64%) |
Mar 23, 2017 | 29.15 | 30.02 | 29.09 | 29.99 | 73,040 | +1.04(+3.59%) |
Mar 22, 2017 | 29.16 | 29.59 | 28.35 | 28.95 | 81,445 | -0.20(-0.69%) |
Mar 21, 2017 | 31.53 | 31.84 | 29.01 | 29.16 | 114,134 | -2.77(-8.67%) |
Mar 20, 2017 | 32.50 | 32.50 | 31.48 | 31.92 | 36,229 | -0.46(-1.42%) |
Mar 17, 2017 | 31.75 | 32.94 | 31.75 | 32.38 | 254,748 | +0.53(+1.66%) |
Mar 16, 2017 | 32.41 | 32.69 | 31.80 | 31.86 | 52,689 | -0.39(-1.22%) |
Mar 15, 2017 | 31.54 | 32.42 | 31.14 | 32.25 | 56,915 | +1.10(+3.53%) |
Mar 14, 2017 | 30.47 | 31.31 | 30.47 | 31.15 | 39,677 | +0.07(+0.22%) |
Mar 13, 2017 | 30.77 | 31.78 | 30.77 | 31.08 | 41,571 | +0.38(+1.23%) |
Mar 10, 2017 | 30.71 | 30.89 | 30.30 | 30.71 | 70,361 | +0.39(+1.30%) |
Mar 09, 2017 | 31.58 | 31.58 | 30.16 | 30.31 | 68,495 | -1.28(-4.06%) |
Mar 08, 2017 | 31.93 | 31.93 | 31.49 | 31.60 | 43,152 | -0.18(-0.58%) |
Mar 07, 2017 | 31.91 | 32.24 | 31.65 | 31.78 | 65,848 | -0.17(-0.52%) |
Mar 06, 2017 | 32.39 | 33.30 | 31.84 | 31.95 | 41,567 | -0.88(-2.68%) |
Mar 03, 2017 | 32.72 | 33.20 | 32.17 | 32.83 | 47,656 | +0.28(+0.85%) |
Mar 02, 2017 | 33.32 | 34.35 | 32.46 | 32.55 | 69,363 | -1.58(-4.64%) |