Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.03 | 31.23 | 29.42 | 30.96 | 43,922 | +0.98(+3.26%) |
May 30, 2017 | 29.93 | 30.11 | 29.58 | 29.98 | 41,978 | -0.15(-0.51%) |
May 26, 2017 | 31.05 | 31.05 | 29.99 | 30.13 | 44,173 | -0.07(-0.24%) |
May 25, 2017 | 30.55 | 30.96 | 30.02 | 30.20 | 34,206 | -0.35(-1.14%) |
May 24, 2017 | 30.20 | 31.24 | 30.05 | 30.55 | 46,630 | +0.47(+1.58%) |
May 23, 2017 | 29.80 | 30.16 | 29.80 | 30.08 | 35,884 | +0.27(+0.90%) |
May 22, 2017 | 30.00 | 30.38 | 29.68 | 29.81 | 45,205 | -0.04(-0.12%) |
May 19, 2017 | 29.84 | 30.27 | 29.58 | 29.85 | 39,605 | +0.00(+0.00%) |
May 18, 2017 | 29.81 | 30.40 | 29.20 | 29.85 | 69,979 | +0.13(+0.45%) |
May 17, 2017 | 30.03 | 30.51 | 29.39 | 29.71 | 62,766 | -0.62(-2.06%) |
May 16, 2017 | 30.42 | 30.47 | 30.04 | 30.34 | 46,108 | -0.13(-0.44%) |
May 15, 2017 | 30.99 | 31.30 | 30.41 | 30.47 | 54,738 | +0.11(+0.35%) |
May 12, 2017 | 31.97 | 31.97 | 30.30 | 30.36 | 39,200 | -0.78(-2.49%) |
May 11, 2017 | 30.67 | 31.44 | 30.32 | 31.14 | 98,236 | +0.45(+1.45%) |
May 10, 2017 | 30.39 | 30.99 | 30.15 | 30.69 | 58,109 | +0.42(+1.38%) |
May 09, 2017 | 30.16 | 30.67 | 30.13 | 30.27 | 74,389 | +0.13(+0.44%) |
May 08, 2017 | 29.70 | 30.89 | 28.33 | 30.14 | 93,450 | -0.31(-1.02%) |
May 05, 2017 | 33.68 | 33.68 | 30.24 | 30.45 | 131,441 | -3.33(-9.85%) |
May 04, 2017 | 34.53 | 34.53 | 32.81 | 33.78 | 75,019 | +1.20(+3.70%) |
May 03, 2017 | 32.97 | 33.20 | 32.12 | 32.57 | 54,934 | -0.59(-1.77%) |
May 02, 2017 | 33.38 | 33.68 | 33.15 | 33.16 | 29,483 | -0.08(-0.24%) |
May 01, 2017 | 34.09 | 34.09 | 33.16 | 33.24 | 62,339 | -0.59(-1.74%) |
Apr 28, 2017 | 33.55 | 34.21 | 33.12 | 33.83 | 59,287 | +0.33(+0.99%) |
Apr 27, 2017 | 34.59 | 35.24 | 33.47 | 33.50 | 18,383 | -1.11(-3.20%) |
Apr 26, 2017 | 34.03 | 34.88 | 34.03 | 34.61 | 44,346 | +0.72(+2.13%) |
Apr 25, 2017 | 33.84 | 34.65 | 33.68 | 33.89 | 41,150 | +0.09(+0.26%) |
Apr 24, 2017 | 33.91 | 33.99 | 33.51 | 33.80 | 42,054 | -0.01(-0.03%) |
Apr 21, 2017 | 33.70 | 33.90 | 33.58 | 33.81 | 56,748 | +0.02(+0.05%) |
Apr 20, 2017 | 32.84 | 33.89 | 32.84 | 33.79 | 47,691 | +0.92(+2.79%) |
Apr 19, 2017 | 33.24 | 33.63 | 32.74 | 32.87 | 68,936 | -0.42(-1.26%) |
Apr 18, 2017 | 32.61 | 33.38 | 32.46 | 33.29 | 37,578 | +0.61(+1.86%) |
Apr 17, 2017 | 32.58 | 32.81 | 32.41 | 32.68 | 28,442 | +0.32(+0.99%) |
Apr 13, 2017 | 32.18 | 32.52 | 32.12 | 32.36 | 30,304 | +0.09(+0.28%) |
Apr 12, 2017 | 32.14 | 32.63 | 31.74 | 32.27 | 50,658 | -0.04(-0.14%) |
Apr 11, 2017 | 31.57 | 32.51 | 31.31 | 32.32 | 44,648 | +0.62(+1.94%) |
Apr 10, 2017 | 31.70 | 32.10 | 31.57 | 31.70 | 59,837 | +0.15(+0.48%) |
Apr 07, 2017 | 31.30 | 31.71 | 31.11 | 31.55 | 35,542 | +0.25(+0.80%) |
Apr 06, 2017 | 31.04 | 31.50 | 30.80 | 31.30 | 39,044 | +0.25(+0.80%) |
Apr 05, 2017 | 31.12 | 31.68 | 30.92 | 31.05 | 46,569 | -0.29(-0.91%) |
Apr 04, 2017 | 31.03 | 31.38 | 30.93 | 31.34 | 38,632 | +0.20(+0.63%) |
Apr 03, 2017 | 31.51 | 31.55 | 30.95 | 31.14 | 40,976 | -0.37(-1.16%) |
Mar 31, 2017 | 31.09 | 31.80 | 30.98 | 31.50 | 33,765 | +0.40(+1.29%) |
Mar 30, 2017 | 30.79 | 31.52 | 30.77 | 31.10 | 29,215 | +0.16(+0.52%) |
Mar 29, 2017 | 30.56 | 31.21 | 30.27 | 30.94 | 42,466 | +0.44(+1.43%) |
Mar 28, 2017 | 30.76 | 31.24 | 29.53 | 30.51 | 23,231 | -0.39(-1.27%) |
Mar 27, 2017 | 30.28 | 31.01 | 30.17 | 30.90 | 21,705 | +0.27(+0.87%) |
Mar 24, 2017 | 31.11 | 31.34 | 30.60 | 30.63 | 29,572 | -0.34(-1.09%) |
Mar 23, 2017 | 30.01 | 31.32 | 29.99 | 30.97 | 34,112 | +0.43(+1.40%) |
Mar 22, 2017 | 31.26 | 31.47 | 30.18 | 30.54 | 44,542 | -0.73(-2.34%) |
Mar 21, 2017 | 31.57 | 32.04 | 31.01 | 31.27 | 37,413 | -0.12(-0.40%) |
Mar 20, 2017 | 32.00 | 32.13 | 31.13 | 31.40 | 54,928 | -0.82(-2.55%) |
Mar 17, 2017 | 32.16 | 33.06 | 32.15 | 32.22 | 80,185 | +0.02(+0.06%) |
Mar 16, 2017 | 31.67 | 32.50 | 31.67 | 32.20 | 43,101 | +0.12(+0.36%) |
Mar 15, 2017 | 31.82 | 32.34 | 31.43 | 32.08 | 34,309 | +0.35(+1.10%) |
Mar 14, 2017 | 30.94 | 31.87 | 30.94 | 31.74 | 32,136 | +0.49(+1.57%) |
Mar 13, 2017 | 31.26 | 31.47 | 30.71 | 31.25 | 48,421 | -0.13(-0.43%) |
Mar 10, 2017 | 31.87 | 31.87 | 31.01 | 31.38 | 77,686 | -0.14(-0.45%) |
Mar 09, 2017 | 31.09 | 32.13 | 31.09 | 31.52 | 90,352 | -0.29(-0.90%) |
Mar 08, 2017 | 31.78 | 32.56 | 31.61 | 31.81 | 70,604 | +0.13(+0.42%) |
Mar 07, 2017 | 31.93 | 32.18 | 31.59 | 31.67 | 43,849 | -0.30(-0.95%) |
Mar 06, 2017 | 32.60 | 32.60 | 31.68 | 31.98 | 65,211 | -0.38(-1.18%) |
Mar 03, 2017 | 31.60 | 33.09 | 31.60 | 32.36 | 62,783 | +0.60(+1.88%) |
Mar 02, 2017 | 32.53 | 33.31 | 31.68 | 31.76 | 129,899 | -1.24(-3.76%) |