Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.45 | 30.65 | 29.95 | 30.00 | 82,492 | -0.45(-1.48%) |
May 30, 2017 | 31.00 | 31.45 | 30.35 | 30.45 | 61,163 | -0.55(-1.77%) |
May 26, 2017 | 31.25 | 31.35 | 30.85 | 31.00 | 56,498 | -0.25(-0.80%) |
May 25, 2017 | 30.75 | 31.65 | 30.65 | 31.25 | 109,258 | +0.50(+1.63%) |
May 24, 2017 | 30.50 | 30.85 | 30.20 | 30.75 | 97,216 | +0.45(+1.49%) |
May 23, 2017 | 30.15 | 30.55 | 30.10 | 30.30 | 164,270 | +0.15(+0.50%) |
May 22, 2017 | 30.90 | 30.95 | 29.95 | 30.15 | 114,061 | -0.70(-2.27%) |
May 19, 2017 | 30.30 | 31.27 | 30.10 | 30.85 | 151,500 | +0.80(+2.66%) |
May 18, 2017 | 31.70 | 31.85 | 29.90 | 30.05 | 202,961 | -1.65(-5.21%) |
May 17, 2017 | 33.15 | 33.75 | 31.65 | 31.70 | 129,925 | -1.75(-5.23%) |
May 16, 2017 | 33.65 | 33.90 | 33.30 | 33.45 | 97,823 | -0.20(-0.59%) |
May 15, 2017 | 33.45 | 33.75 | 33.20 | 33.65 | 35,556 | +0.30(+0.90%) |
May 12, 2017 | 34.10 | 34.10 | 33.23 | 33.35 | 46,746 | -0.70(-2.06%) |
May 11, 2017 | 34.55 | 34.70 | 33.95 | 34.05 | 88,175 | -0.65(-1.87%) |
May 10, 2017 | 33.75 | 34.95 | 32.76 | 34.70 | 158,056 | +0.80(+2.36%) |
May 09, 2017 | 33.50 | 34.20 | 33.15 | 33.90 | 75,089 | +0.30(+0.89%) |
May 08, 2017 | 34.00 | 34.10 | 33.00 | 33.60 | 97,137 | -0.40(-1.18%) |
May 05, 2017 | 34.50 | 34.80 | 33.95 | 34.00 | 93,506 | -0.30(-0.87%) |
May 04, 2017 | 34.30 | 34.38 | 33.65 | 34.30 | 92,789 | -0.20(-0.58%) |
May 03, 2017 | 35.15 | 35.25 | 34.35 | 34.50 | 37,458 | -0.80(-2.27%) |
May 02, 2017 | 35.15 | 35.60 | 34.65 | 35.30 | 82,677 | +0.25(+0.71%) |
May 01, 2017 | 35.35 | 35.75 | 34.90 | 35.05 | 73,379 | -0.45(-1.27%) |
Apr 28, 2017 | 35.20 | 35.80 | 35.00 | 35.50 | 52,884 | +0.45(+1.28%) |
Apr 27, 2017 | 35.30 | 35.30 | 34.40 | 35.05 | 44,288 | -0.30(-0.85%) |
Apr 26, 2017 | 35.25 | 35.45 | 34.85 | 35.35 | 42,440 | +0.00(+0.00%) |
Apr 25, 2017 | 35.40 | 35.60 | 34.95 | 35.35 | 29,452 | +0.05(+0.14%) |
Apr 24, 2017 | 35.85 | 35.85 | 35.10 | 35.30 | 56,847 | +0.10(+0.28%) |
Apr 21, 2017 | 35.45 | 35.70 | 35.05 | 35.20 | 49,198 | -0.40(-1.12%) |
Apr 20, 2017 | 35.34 | 35.75 | 35.10 | 35.60 | 37,139 | +0.30(+0.85%) |
Apr 19, 2017 | 35.40 | 35.70 | 34.80 | 35.30 | 49,917 | +0.10(+0.28%) |
Apr 18, 2017 | 35.65 | 35.70 | 35.05 | 35.20 | 50,372 | -0.45(-1.26%) |
Apr 17, 2017 | 36.15 | 36.15 | 34.95 | 35.65 | 100,897 | -0.50(-1.38%) |
Apr 13, 2017 | 36.95 | 36.95 | 36.15 | 36.15 | 82,795 | -0.70(-1.90%) |
Apr 12, 2017 | 37.00 | 37.16 | 36.70 | 36.85 | 79,160 | -0.10(-0.27%) |
Apr 11, 2017 | 37.00 | 37.35 | 36.70 | 36.95 | 82,970 | -0.05(-0.14%) |
Apr 10, 2017 | 36.90 | 37.10 | 36.70 | 37.00 | 144,657 | +0.20(+0.54%) |
Apr 07, 2017 | 36.30 | 36.85 | 36.20 | 36.80 | 71,938 | +0.40(+1.10%) |
Apr 06, 2017 | 35.90 | 36.50 | 35.55 | 36.40 | 102,515 | +0.70(+1.96%) |
Apr 05, 2017 | 35.80 | 36.05 | 35.40 | 35.70 | 116,284 | +0.05(+0.14%) |
Apr 04, 2017 | 36.20 | 36.20 | 34.95 | 35.65 | 99,953 | -0.50(-1.38%) |
Apr 03, 2017 | 35.55 | 36.35 | 35.40 | 36.15 | 106,818 | +0.80(+2.26%) |
Mar 31, 2017 | 35.10 | 35.50 | 34.80 | 35.35 | 115,931 | +0.35(+1.00%) |
Mar 30, 2017 | 34.50 | 35.00 | 34.25 | 35.00 | 63,406 | +0.70(+2.04%) |
Mar 29, 2017 | 33.70 | 34.30 | 33.60 | 34.30 | 50,275 | +0.45(+1.33%) |
Mar 28, 2017 | 33.55 | 33.90 | 33.35 | 33.85 | 68,838 | +0.10(+0.30%) |
Mar 27, 2017 | 33.95 | 33.95 | 33.45 | 33.75 | 48,590 | +0.00(+0.00%) |
Mar 24, 2017 | 33.65 | 33.90 | 33.35 | 33.75 | 50,680 | +0.05(+0.15%) |
Mar 23, 2017 | 33.45 | 33.93 | 33.40 | 33.70 | 63,059 | +0.15(+0.45%) |
Mar 22, 2017 | 33.25 | 33.60 | 32.85 | 33.55 | 58,111 | +0.10(+0.30%) |
Mar 21, 2017 | 33.45 | 33.65 | 32.92 | 33.45 | 42,490 | -0.05(-0.15%) |
Mar 20, 2017 | 33.85 | 33.85 | 33.15 | 33.50 | 45,812 | -0.25(-0.74%) |
Mar 17, 2017 | 32.55 | 34.00 | 32.50 | 33.75 | 110,573 | +1.10(+3.37%) |
Mar 16, 2017 | 32.40 | 32.65 | 32.25 | 32.65 | 41,184 | +0.40(+1.24%) |
Mar 15, 2017 | 31.98 | 32.40 | 31.95 | 32.25 | 24,102 | +0.10(+0.31%) |
Mar 14, 2017 | 32.00 | 32.40 | 31.60 | 32.15 | 86,189 | +0.15(+0.47%) |
Mar 13, 2017 | 31.60 | 32.10 | 31.35 | 32.00 | 22,207 | +0.75(+2.40%) |
Mar 10, 2017 | 32.15 | 32.17 | 31.25 | 31.25 | 44,060 | -0.65(-2.04%) |
Mar 09, 2017 | 32.25 | 32.45 | 31.82 | 31.90 | 16,270 | -0.25(-0.78%) |
Mar 08, 2017 | 32.40 | 32.40 | 32.01 | 32.15 | 22,280 | -0.20(-0.62%) |
Mar 07, 2017 | 32.15 | 32.60 | 32.10 | 32.35 | 48,260 | +0.20(+0.62%) |
Mar 06, 2017 | 32.40 | 32.50 | 31.85 | 32.15 | 41,653 | -0.50(-1.53%) |
Mar 03, 2017 | 32.95 | 33.05 | 32.35 | 32.65 | 19,693 | -0.45(-1.36%) |
Mar 02, 2017 | 32.90 | 33.15 | 32.65 | 33.10 | 45,732 | +0.25(+0.76%) |